Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 4.49 | 4.66 | 4.46 | 4.63 | 4.63 | +0.17 (+3.81%) | 11,156,970 |
19 Oct 2018 | CNY | 4.31 | 4.47 | 4 | 4.46 | 4.46 | +0.1 (+2.29%) | 9,063,046 |
18 Oct 2018 | CNY | 4.38 | 4.45 | 4.34 | 4.36 | 4.36 | 0.0 (0.0%) | 8,267,745 |
17 Oct 2018 | CNY | 4.32 | 4.4 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 4,863,400 |
16 Oct 2018 | CNY | 4.36 | 4.43 | 4.25 | 4.27 | 4.27 | -0.11 (-2.51%) | 4,066,233 |
15 Oct 2018 | CNY | 4.4 | 4.48 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 4,522,900 |
12 Oct 2018 | CNY | 4.47 | 4.47 | 4.18 | 4.4 | 4.4 | -0.12 (-2.65%) | 9,451,009 |
11 Oct 2018 | CNY | 4.82 | 4.82 | 4.44 | 4.52 | 4.52 | -0.41 (-8.32%) | 13,689,409 |
10 Oct 2018 | CNY | 4.97 | 4.97 | 4.91 | 4.93 | 4.93 | +0.01 (+0.20%) | 3,336,139 |
9 Oct 2018 | CNY | 4.88 | 4.95 | 4.86 | 4.92 | 4.92 | +0.06 (+1.23%) | 5,633,483 |
8 Oct 2018 | CNY | 4.97 | 4.98 | 4.82 | 4.86 | 4.86 | -0.18 (-3.57%) | 7,467,250 |
28 Sep 2018 | CNY | 4.94 | 5.05 | 4.94 | 5.04 | 5.04 | +0.1 (+2.02%) | 8,617,067 |
27 Sep 2018 | CNY | 4.99 | 5.02 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 5,054,000 |
26 Sep 2018 | CNY | 4.97 | 5.05 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 6,208,046 |
25 Sep 2018 | CNY | 4.96 | 4.99 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 4,356,466 |
21 Sep 2018 | CNY | 4.94 | 5.01 | 4.93 | 4.99 | 4.99 | +0.05 (+1.01%) | 7,969,904 |
20 Sep 2018 | CNY | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 4,364,562 |
19 Sep 2018 | CNY | 4.9 | 5.01 | 4.88 | 4.95 | 4.95 | +0.04 (+0.81%) | 8,234,762 |
18 Sep 2018 | CNY | 4.86 | 4.93 | 4.84 | 4.91 | 4.91 | +0.05 (+1.03%) | 4,733,162 |
17 Sep 2018 | CNY | 4.85 | 4.88 | 4.82 | 4.86 | 4.86 | -0.04 (-0.82%) | 3,617,100 |
14 Sep 2018 | CNY | 4.87 | 4.96 | 4.84 | 4.9 | 4.9 | +0.04 (+0.82%) | 6,792,047 |
13 Sep 2018 | CNY | 4.86 | 4.87 | 4.82 | 4.86 | 4.86 | +0.04 (+0.83%) | 4,258,355 |
12 Sep 2018 | CNY | 4.84 | 4.86 | 4.81 | 4.82 | 4.82 | -0.02 (-0.41%) | 3,063,478 |
11 Sep 2018 | CNY | 4.82 | 4.85 | 4.79 | 4.84 | 4.84 | +0.02 (+0.41%) | 4,569,500 |
10 Sep 2018 | CNY | 4.83 | 4.86 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 6,626,756 |
7 Sep 2018 | CNY | 4.88 | 4.93 | 4.83 | 4.87 | 4.87 | 0.0 (0.0%) | 6,429,155 |
6 Sep 2018 | CNY | 4.91 | 4.94 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 6,859,195 |
5 Sep 2018 | CNY | 5.01 | 5.01 | 4.91 | 4.91 | 4.91 | -0.09 (-1.80%) | 6,573,350 |
4 Sep 2018 | CNY | 5 | 5.02 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 5,382,950 |
3 Sep 2018 | CNY | 5.03 | 5.03 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 4,514,750 |