Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | CNY | 3.525 | 3.5333 | 3.4333 | 3.4417 | 3.4417 | -0.05 (-1.43%) | 30,546,814 |
4 Jun 2019 | CNY | 3.5667 | 3.5667 | 3.4333 | 3.4917 | 3.4917 | -0.033 (-0.94%) | 31,071,598 |
3 Jun 2019 | CNY | 3.7167 | 3.7417 | 3.4833 | 3.525 | 3.525 | -0.225 (-6%) | 58,605,332 |
31 May 2019 | CNY | 3.7417 | 3.775 | 3.6667 | 3.75 | 3.75 | +0.025 (+0.67%) | 56,649,912 |
30 May 2019 | CNY | 3.8667 | 3.8667 | 3.6333 | 3.725 | 3.725 | -0.167 (-4.28%) | 70,425,481 |
29 May 2019 | CNY | 3.825 | 3.8917 | 3.7583 | 3.8917 | 3.8917 | +0.067 (+1.74%) | 73,915,586 |
28 May 2019 | CNY | 3.875 | 3.9917 | 3.8 | 3.825 | 3.825 | -0.075 (-1.92%) | 80,653,032 |
27 May 2019 | CNY | 3.8917 | 3.95 | 3.775 | 3.9 | 3.9 | +0.008 (+0.21%) | 79,603,902 |
24 May 2019 | CNY | 4.0667 | 4.1417 | 3.8833 | 3.8917 | 3.8917 | -0.425 (-9.85%) | 117,900,584 |
23 May 2019 | CNY | 4.5083 | 4.6667 | 4.3167 | 4.3167 | 4.3167 | -0.475 (-9.91%) | 153,368,920 |
22 May 2019 | CNY | 4.6083 | 5.1083 | 4.6 | 4.7917 | 4.7917 | +0.075 (+1.59%) | 195,327,361 |
21 May 2019 | CNY | 4.4167 | 4.7167 | 4.3667 | 4.7167 | 4.7167 | -0.133 (-2.75%) | 188,115,823 |
20 May 2019 | CNY | 4.7417 | 5.1167 | 4.5 | 4.85 | 4.85 | +0.075 (+1.57%) | 189,272,990 |
17 May 2019 | CNY | 4.675 | 5.1083 | 4.425 | 4.775 | 4.775 | -0.117 (-2.39%) | 211,808,839 |
16 May 2019 | CNY | 4.5 | 5.1083 | 4.3583 | 4.8917 | 4.8917 | +0.25 (+5.39%) | 253,392,190 |
15 May 2019 | CNY | 4.4833 | 4.7917 | 4.3333 | 4.6417 | 4.6417 | -0.017 (-0.36%) | 204,154,718 |
14 May 2019 | CNY | 5.2833 | 5.2833 | 4.6167 | 4.6583 | 4.6583 | -0.142 (-2.95%) | 258,290,674 |
13 May 2019 | CNY | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.433 (+9.92%) | 9,100,845 |
10 May 2019 | CNY | 4.3667 | 4.3667 | 4.3667 | 4.3667 | 4.3667 | +0.4 (+10.08%) | 13,428,745 |
9 May 2019 | CNY | 3.7417 | 3.9667 | 3.6167 | 3.9667 | 3.9667 | +0.358 (+9.93%) | 69,295,084 |
8 May 2019 | CNY | 3.2167 | 3.6083 | 3.2167 | 3.6083 | 3.6083 | +0.325 (+9.90%) | 16,456,597 |
7 May 2019 | CNY | 3.2417 | 3.2917 | 3.2167 | 3.2833 | 3.2833 | +0.067 (+2.07%) | 10,049,776 |
6 May 2019 | CNY | 3.4167 | 3.4167 | 3.1583 | 3.2167 | 3.2167 | -0.242 (-6.99%) | 18,623,407 |
26 Apr 2019 | CNY | 3.4667 | 3.5333 | 3.4417 | 3.4583 | 3.4583 | -0.042 (-1.19%) | 12,803,440 |
25 Apr 2019 | CNY | 3.7333 | 3.7333 | 3.5 | 3.5 | 3.5 | -0.233 (-6.25%) | 18,272,286 |
24 Apr 2019 | CNY | 3.7167 | 3.7333 | 3.65 | 3.7333 | 3.7333 | +0.042 (+1.13%) | 9,760,833 |
23 Apr 2019 | CNY | 3.7583 | 3.7917 | 3.6917 | 3.6917 | 3.6917 | -0.075 (-1.99%) | 12,941,244 |
22 Apr 2019 | CNY | 3.8 | 3.9 | 3.7583 | 3.7667 | 3.7667 | -0.058 (-1.52%) | 18,081,874 |
19 Apr 2019 | CNY | 3.7583 | 3.8583 | 3.75 | 3.825 | 3.825 | +0.033 (+0.88%) | 16,088,740 |
18 Apr 2019 | CNY | 3.7667 | 3.85 | 3.7167 | 3.7917 | 3.7917 | +0.058 (+1.56%) | 26,715,541 |