Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | CNY | 4.06 | 4.2 | 4.05 | 4.2 | 4.2 | 0.0 (0.0%) | 400 |
24 Oct 2018 | CNY | 4.27 | 4.27 | 4.09 | 4.2 | 4.2 | -0.18 (-4.11%) | 350 |
22 Oct 2018 | CNY | 4.35 | 4.38 | 4.32 | 4.38 | 4.38 | -0.03 (-0.68%) | 500 |
19 Oct 2018 | CNY | 4.48 | 4.48 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 205 |
17 Oct 2018 | CNY | 4.41 | 4.46 | 4.28 | 4.46 | 4.46 | -0.22 (-4.70%) | 212 |
5 Oct 2018 | CNY | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | -0.02 (-0.43%) | 300 |
17 Sep 2018 | CNY | 4.65 | 4.72 | 4.65 | 4.7 | 4.7 | -0.16 (-3.29%) | 320 |
4 Sep 2018 | CNY | 4.96 | 4.96 | 4.77 | 4.86 | 4.86 | -0.54 (-10%) | 210 |
27 Aug 2018 | CNY | 5.32 | 5.4 | 5.32 | 5.4 | 5.4 | +0.8 (+17.39%) | 500 |
15 Aug 2018 | CNY | 5.04 | 5.04 | 4.6 | 4.6 | 4.6 | -0.6 (-11.54%) | 75 |
28 Jun 2018 | CNY | 5.3 | 5.4 | 5.2 | 5.2 | 5.2 | -0.72 (-12.16%) | 75 |
14 Jun 2018 | CNY | 5.8 | 6.04 | 5.72 | 5.92 | 5.92 | +0.58 (+10.86%) | 1,700 |
18 May 2018 | CNY | 5.26 | 5.4 | 5.16 | 5.34 | 5.34 | +0.46 (+9.43%) | 1,000 |
3 May 2018 | CNY | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | +0.33 (+7.25%) | 2,000 |
17 Apr 2018 | CNY | 4.36 | 4.6 | 4.36 | 4.55 | 4.55 | +0.17 (+3.88%) | 660 |
21 Mar 2018 | CNY | 4.07 | 4.7 | 4.07 | 4.38 | 4.38 | +0.4 (+10.05%) | 7,935 |
7 Mar 2018 | CNY | 3.72 | 3.98 | 3.72 | 3.98 | 3.98 | +0.09 (+2.31%) | 2,000 |
7 Feb 2018 | CNY | 3.84 | 3.98 | 3.84 | 3.89 | 3.89 | -0.25 (-6.04%) | 330 |
2 Feb 2018 | CNY | 4.11 | 4.15 | 4.06 | 4.14 | 4.14 | -0.36 (-8%) | 150 |
29 Jan 2018 | CNY | 4.51 | 4.53 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 900 |
26 Jan 2018 | CNY | 4.62 | 4.67 | 4.48 | 4.52 | 4.52 | -0.52 (-10.32%) | 4,930 |
25 Jan 2018 | CNY | 4.79 | 5.04 | 4.79 | 5.04 | 5.04 | +0.17 (+3.49%) | 800 |
22 Jan 2018 | CNY | 4.79 | 4.89 | 4.79 | 4.87 | 4.87 | -0.03 (-0.61%) | 310 |
19 Jan 2018 | CNY | 4.89 | 4.9 | 4.76 | 4.9 | 4.9 | -0.14 (-2.78%) | 1,500 |
15 Jan 2018 | CNY | 5.18 | 5.18 | 4.97 | 5.04 | 5.04 | -0.14 (-2.70%) | 1,500 |
12 Jan 2018 | CNY | 5.2 | 5.2 | 5.14 | 5.18 | 5.18 | -0.1 (-1.89%) | 100 |
11 Jan 2018 | CNY | 5.42 | 5.42 | 5.24 | 5.28 | 5.28 | -0.12 (-2.22%) | 2,000 |
9 Jan 2018 | CNY | 5.46 | 5.58 | 5.32 | 5.4 | 5.4 | +0.04 (+0.75%) | 1,000 |
8 Jan 2018 | CNY | 4.95 | 5.36 | 4.95 | 5.36 | 5.36 | +0.38 (+7.63%) | 2,600 |
5 Jan 2018 | CNY | 4.96 | 5.08 | 4.93 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,500 |