Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | CNY | 2.975 | 3.0167 | 2.9583 | 2.9917 | 2.9917 | +0.017 (+0.56%) | 6,000,133 |
11 Jan 2019 | CNY | 2.95 | 2.9833 | 2.95 | 2.975 | 2.975 | +0.008 (+0.28%) | 4,855,263 |
10 Jan 2019 | CNY | 2.9583 | 2.9833 | 2.9333 | 2.9667 | 2.9667 | +0.008 (+0.28%) | 5,865,566 |
9 Jan 2019 | CNY | 2.9333 | 3.0083 | 2.9333 | 2.9583 | 2.9583 | +0.017 (+0.56%) | 8,956,624 |
8 Jan 2019 | CNY | 2.9167 | 2.9667 | 2.8917 | 2.9417 | 2.9417 | +0.042 (+1.44%) | 8,777,160 |
7 Jan 2019 | CNY | 2.8417 | 2.9167 | 2.8417 | 2.9 | 2.9 | +0.067 (+2.35%) | 6,701,751 |
4 Jan 2019 | CNY | 2.775 | 2.85 | 2.75 | 2.8333 | 2.8333 | +0.05 (+1.80%) | 6,484,231 |
3 Jan 2019 | CNY | 2.7917 | 2.8083 | 2.775 | 2.7833 | 2.7833 | -0.008 (-0.30%) | 2,570,583 |
2 Jan 2019 | CNY | 2.8 | 2.8583 | 2.775 | 2.7917 | 2.7917 | 0.0 (0.0%) | 3,287,744 |
28 Dec 2018 | CNY | 2.8167 | 2.8167 | 2.7667 | 2.7917 | 2.7917 | 0.0 (0.0%) | 3,535,147 |
27 Dec 2018 | CNY | 2.8917 | 2.8917 | 2.7917 | 2.7917 | 2.7917 | -0.05 (-1.76%) | 2,735,640 |
26 Dec 2018 | CNY | 2.8583 | 2.9 | 2.825 | 2.8417 | 2.8417 | -0.008 (-0.29%) | 3,965,688 |
25 Dec 2018 | CNY | 2.925 | 2.925 | 2.7917 | 2.85 | 2.85 | -0.075 (-2.56%) | 4,906,801 |
24 Dec 2018 | CNY | 2.9167 | 2.9417 | 2.9 | 2.925 | 2.925 | +0.008 (+0.28%) | 2,827,989 |
21 Dec 2018 | CNY | 2.9167 | 2.95 | 2.875 | 2.9167 | 2.9167 | +0.008 (+0.29%) | 5,005,513 |
20 Dec 2018 | CNY | 2.9167 | 2.9167 | 2.875 | 2.9083 | 2.9083 | 0.0 (0.0%) | 2,344,698 |
19 Dec 2018 | CNY | 2.9333 | 2.95 | 2.9 | 2.9083 | 2.9083 | -0.042 (-1.41%) | 3,115,161 |
18 Dec 2018 | CNY | 2.9417 | 2.9667 | 2.9083 | 2.95 | 2.95 | -0.017 (-0.56%) | 2,686,440 |
17 Dec 2018 | CNY | 2.9667 | 2.9833 | 2.9333 | 2.9667 | 2.9667 | -0.643 (-17.82%) | 3,635,871 |
14 Dec 2018 | CNY | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | +0.602 (+20.00%) | 0 |
13 Dec 2018 | CNY | 2.9667 | 3.0083 | 2.9333 | 3.0083 | 3.0083 | +0.05 (+1.69%) | 4,918,634 |
12 Dec 2018 | CNY | 2.975 | 2.9833 | 2.95 | 2.9583 | 2.9583 | -0.008 (-0.28%) | 2,107,440 |
11 Dec 2018 | CNY | 2.9667 | 2.975 | 2.95 | 2.9667 | 2.9667 | +0.017 (+0.57%) | 2,426,146 |
10 Dec 2018 | CNY | 2.9833 | 2.9917 | 2.9417 | 2.95 | 2.95 | -0.058 (-1.94%) | 2,778,819 |
7 Dec 2018 | CNY | 3.0333 | 3.0417 | 3 | 3.0083 | 3.0083 | -0.008 (-0.28%) | 3,257,282 |
6 Dec 2018 | CNY | 3.0583 | 3.0667 | 2.9833 | 3.0167 | 3.0167 | -0.05 (-1.63%) | 7,030,183 |
5 Dec 2018 | CNY | 3.0167 | 3.075 | 3 | 3.0667 | 3.0667 | 0.0 (0.0%) | 5,933,610 |
4 Dec 2018 | CNY | 3.0667 | 3.0833 | 3.0417 | 3.0667 | 3.0667 | 0.0 (0.0%) | 5,092,899 |
3 Dec 2018 | CNY | 3.0083 | 3.075 | 2.9917 | 3.0667 | 3.0667 | +0.108 (+3.66%) | 8,310,651 |
30 Nov 2018 | CNY | 2.975 | 2.9833 | 2.9083 | 2.9583 | 2.9583 | -0.008 (-0.28%) | 5,117,985 |