Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | CNY | 3.57 | 3.7 | 3.55 | 3.68 | 3.68 | +0.1 (+2.79%) | 4,840,600 |
3 Jan 2019 | CNY | 3.58 | 3.62 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 3,461,100 |
2 Jan 2019 | CNY | 3.6 | 3.64 | 3.53 | 3.57 | 3.57 | -0.03 (-0.83%) | 3,260,501 |
28 Dec 2018 | CNY | 3.45 | 3.71 | 3.41 | 3.6 | 3.6 | +0.19 (+5.57%) | 7,668,353 |
27 Dec 2018 | CNY | 3.63 | 3.67 | 3.4 | 3.41 | 3.41 | -0.15 (-4.21%) | 4,941,534 |
26 Dec 2018 | CNY | 3.59 | 3.61 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 1,929,600 |
25 Dec 2018 | CNY | 3.59 | 3.59 | 3.46 | 3.56 | 3.56 | -0.08 (-2.20%) | 5,672,600 |
24 Dec 2018 | CNY | 3.63 | 3.66 | 3.57 | 3.64 | 3.64 | +0.01 (+0.28%) | 2,183,900 |
21 Dec 2018 | CNY | 3.67 | 3.67 | 3.57 | 3.63 | 3.63 | -0.05 (-1.36%) | 4,151,994 |
20 Dec 2018 | CNY | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | +0.02 (+0.55%) | 2,948,400 |
19 Dec 2018 | CNY | 3.74 | 3.76 | 3.63 | 3.66 | 3.66 | -0.1 (-2.66%) | 4,186,401 |
18 Dec 2018 | CNY | 3.75 | 3.79 | 3.67 | 3.76 | 3.76 | -0.02 (-0.53%) | 4,630,301 |
17 Dec 2018 | CNY | 3.76 | 3.8 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,439,520 |
14 Dec 2018 | CNY | 3.93 | 3.93 | 3.73 | 3.75 | 3.75 | -0.17 (-4.34%) | 6,495,400 |
13 Dec 2018 | CNY | 3.94 | 3.97 | 3.85 | 3.92 | 3.92 | -0.03 (-0.76%) | 4,908,700 |
12 Dec 2018 | CNY | 3.84 | 4.1 | 3.83 | 3.95 | 3.95 | +0.14 (+3.67%) | 11,086,931 |
11 Dec 2018 | CNY | 3.83 | 3.86 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 5,226,200 |
10 Dec 2018 | CNY | 3.93 | 3.97 | 3.78 | 3.8 | 3.8 | -0.17 (-4.28%) | 7,785,200 |
7 Dec 2018 | CNY | 3.98 | 4.02 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 3,940,200 |
6 Dec 2018 | CNY | 4.03 | 4.05 | 3.94 | 3.98 | 3.98 | -0.05 (-1.24%) | 7,157,400 |
5 Dec 2018 | CNY | 3.98 | 4.1 | 3.96 | 4.03 | 4.03 | -0.05 (-1.23%) | 7,798,100 |
4 Dec 2018 | CNY | 4.05 | 4.14 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 10,741,385 |
3 Dec 2018 | CNY | 4.1 | 4.11 | 4.01 | 4.04 | 4.04 | +0.06 (+1.51%) | 10,976,580 |
30 Nov 2018 | CNY | 3.93 | 4.08 | 3.87 | 3.98 | 3.98 | +0.09 (+2.31%) | 12,176,501 |
29 Nov 2018 | CNY | 4.04 | 4.08 | 3.88 | 3.89 | 3.89 | -0.09 (-2.26%) | 10,300,954 |
28 Nov 2018 | CNY | 3.99 | 4.04 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 9,434,700 |
27 Nov 2018 | CNY | 3.77 | 4.08 | 3.77 | 3.96 | 3.96 | +0.2 (+5.32%) | 17,815,927 |
26 Nov 2018 | CNY | 3.85 | 3.93 | 3.72 | 3.76 | 3.76 | -0.19 (-4.81%) | 11,151,795 |
23 Nov 2018 | CNY | 4.08 | 4.1 | 3.92 | 3.95 | 3.95 | -0.11 (-2.71%) | 13,943,800 |
22 Nov 2018 | CNY | 4.1 | 4.12 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 8,106,800 |