Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | CNY | 4.46 | 4.65 | 4.42 | 4.6 | 4.6 | +0.14 (+3.14%) | 19,029,357 |
19 Jul 2018 | CNY | 4.5 | 4.54 | 4.44 | 4.46 | 4.46 | -0.05 (-1.11%) | 7,338,952 |
18 Jul 2018 | CNY | 4.56 | 4.59 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,607,730 |
17 Jul 2018 | CNY | 4.58 | 4.58 | 4.52 | 4.56 | 4.56 | +0.01 (+0.22%) | 5,879,200 |
16 Jul 2018 | CNY | 4.58 | 4.59 | 4.54 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,003,900 |
13 Jul 2018 | CNY | 4.59 | 4.63 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 8,518,530 |
12 Jul 2018 | CNY | 4.42 | 4.62 | 4.41 | 4.59 | 4.59 | +0.17 (+3.85%) | 13,548,735 |
11 Jul 2018 | CNY | 4.55 | 4.55 | 4.36 | 4.42 | 4.42 | -0.19 (-4.12%) | 10,895,961 |
10 Jul 2018 | CNY | 4.6 | 4.63 | 4.56 | 4.61 | 4.61 | -0.01 (-0.22%) | 7,610,701 |
9 Jul 2018 | CNY | 4.56 | 4.63 | 4.53 | 4.62 | 4.62 | +0.06 (+1.32%) | 10,831,303 |
6 Jul 2018 | CNY | 4.48 | 4.62 | 4.43 | 4.56 | 4.56 | +0.1 (+2.24%) | 13,603,529 |
5 Jul 2018 | CNY | 4.54 | 4.59 | 4.46 | 4.46 | 4.46 | -0.05 (-1.11%) | 9,352,746 |
4 Jul 2018 | CNY | 4.58 | 4.6 | 4.49 | 4.51 | 4.51 | -0.09 (-1.96%) | 7,069,300 |
3 Jul 2018 | CNY | 4.52 | 4.61 | 4.5 | 4.6 | 4.6 | +0.07 (+1.55%) | 8,452,330 |
2 Jul 2018 | CNY | 4.67 | 4.67 | 4.48 | 4.53 | 4.53 | -0.14 (-3.00%) | 10,258,689 |
29 Jun 2018 | CNY | 4.56 | 4.68 | 4.54 | 4.67 | 4.67 | +0.11 (+2.41%) | 12,141,294 |
28 Jun 2018 | CNY | 4.53 | 4.75 | 4.51 | 4.56 | 4.56 | +0.03 (+0.66%) | 17,388,540 |
27 Jun 2018 | CNY | 4.52 | 4.57 | 4.47 | 4.53 | 4.53 | -0.01 (-0.22%) | 8,351,300 |
26 Jun 2018 | CNY | 4.39 | 4.54 | 4.34 | 4.54 | 4.54 | +0.08 (+1.79%) | 10,112,540 |
25 Jun 2018 | CNY | 4.54 | 4.55 | 4.45 | 4.46 | 4.46 | -0.01 (-0.22%) | 8,241,904 |
22 Jun 2018 | CNY | 4.37 | 4.48 | 4.3 | 4.47 | 4.47 | +0.09 (+2.05%) | 12,003,841 |
21 Jun 2018 | CNY | 4.55 | 4.58 | 4.36 | 4.38 | 4.38 | -0.16 (-3.52%) | 13,389,646 |
20 Jun 2018 | CNY | 4.57 | 4.68 | 4.36 | 4.54 | 4.54 | -0.07 (-1.52%) | 16,075,099 |
19 Jun 2018 | CNY | 4.98 | 4.98 | 4.56 | 4.61 | 4.61 | -0.46 (-9.07%) | 19,382,742 |
15 Jun 2018 | CNY | 5.25 | 5.3 | 5.02 | 5.07 | 5.07 | -0.18 (-3.43%) | 13,592,825 |
14 Jun 2018 | CNY | 5.24 | 5.31 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 6,868,681 |
13 Jun 2018 | CNY | 5.34 | 5.34 | 5.22 | 5.25 | 5.25 | -0.1 (-1.87%) | 6,462,100 |
12 Jun 2018 | CNY | 5.3 | 5.37 | 5.27 | 5.35 | 5.35 | +0.05 (+0.94%) | 7,706,488 |
11 Jun 2018 | CNY | 5.27 | 5.38 | 5.24 | 5.3 | 5.3 | 0.0 (0.0%) | 10,103,439 |
8 Jun 2018 | CNY | 5.45 | 5.45 | 5.22 | 5.3 | 5.3 | -0.15 (-2.75%) | 15,730,498 |