Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 4.67 | 4.7 | 4.61 | 4.62 | 4.62 | -0.06 (-1.28%) | 18,680,540 |
9 Jan 2019 | CNY | 4.65 | 4.8 | 4.65 | 4.68 | 4.68 | +0.03 (+0.65%) | 35,253,490 |
8 Jan 2019 | CNY | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | -0.06 (-1.27%) | 15,954,245 |
7 Jan 2019 | CNY | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | +0.06 (+1.29%) | 28,842,227 |
4 Jan 2019 | CNY | 4.5 | 4.65 | 4.43 | 4.65 | 4.65 | +0.12 (+2.65%) | 29,382,960 |
3 Jan 2019 | CNY | 4.49 | 4.55 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 19,125,040 |
2 Jan 2019 | CNY | 4.57 | 4.59 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 15,300,900 |
28 Dec 2018 | CNY | 4.59 | 4.64 | 4.53 | 4.55 | 4.55 | -0.02 (-0.44%) | 14,102,806 |
27 Dec 2018 | CNY | 4.66 | 4.69 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 21,057,235 |
26 Dec 2018 | CNY | 4.64 | 4.67 | 4.55 | 4.59 | 4.59 | -0.05 (-1.08%) | 15,810,458 |
25 Dec 2018 | CNY | 4.81 | 4.81 | 4.51 | 4.64 | 4.64 | -0.24 (-4.92%) | 36,354,229 |
24 Dec 2018 | CNY | 4.89 | 4.91 | 4.81 | 4.88 | 4.88 | -0.04 (-0.81%) | 15,281,779 |
21 Dec 2018 | CNY | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 14,192,636 |
20 Dec 2018 | CNY | 4.93 | 4.97 | 4.88 | 4.95 | 4.95 | +0.03 (+0.61%) | 15,276,773 |
19 Dec 2018 | CNY | 5.01 | 5.02 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 14,605,144 |
18 Dec 2018 | CNY | 5 | 5.06 | 4.97 | 5 | 5 | -0.05 (-0.99%) | 17,820,198 |
17 Dec 2018 | CNY | 5.01 | 5.07 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 15,942,460 |
14 Dec 2018 | CNY | 5.22 | 5.22 | 5.03 | 5.03 | 5.03 | -0.18 (-3.45%) | 30,745,443 |
13 Dec 2018 | CNY | 5.15 | 5.24 | 5.08 | 5.21 | 5.21 | +0.09 (+1.76%) | 36,212,089 |
12 Dec 2018 | CNY | 5.09 | 5.15 | 5.08 | 5.12 | 5.12 | +0.08 (+1.59%) | 21,051,779 |
11 Dec 2018 | CNY | 5.06 | 5.07 | 5.01 | 5.04 | 5.04 | +0.03 (+0.60%) | 13,000,484 |
10 Dec 2018 | CNY | 5.1 | 5.12 | 4.97 | 5.01 | 5.01 | -0.11 (-2.15%) | 21,097,587 |
7 Dec 2018 | CNY | 5.12 | 5.15 | 5.11 | 5.12 | 5.12 | 0.0 (0.0%) | 15,168,517 |
6 Dec 2018 | CNY | 5.2 | 5.23 | 5.11 | 5.12 | 5.12 | -0.13 (-2.48%) | 25,885,539 |
5 Dec 2018 | CNY | 5.14 | 5.32 | 5.09 | 5.25 | 5.25 | -0.01 (-0.19%) | 40,725,366 |
4 Dec 2018 | CNY | 5.08 | 5.34 | 5.06 | 5.26 | 5.26 | +0.18 (+3.54%) | 55,576,128 |
3 Dec 2018 | CNY | 5.11 | 5.14 | 5.02 | 5.08 | 5.08 | +0.14 (+2.83%) | 35,176,649 |
30 Nov 2018 | CNY | 4.91 | 4.97 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 24,331,191 |
29 Nov 2018 | CNY | 5.08 | 5.09 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 25,533,200 |
28 Nov 2018 | CNY | 5.03 | 5.06 | 4.89 | 5.05 | 5.05 | +0.01 (+0.20%) | 30,251,843 |