Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 3.1 | 3.22 | 3.07 | 3.22 | 3.22 | +0.11 (+3.54%) | 2,845,600 |
10 Jun 2019 | CNY | 3.11 | 3.15 | 3.08 | 3.11 | 3.11 | 0.0 (0.0%) | 1,171,500 |
6 Jun 2019 | CNY | 3.1 | 3.12 | 3.05 | 3.11 | 3.11 | +0.02 (+0.65%) | 2,106,900 |
5 Jun 2019 | CNY | 3.07 | 3.16 | 3.07 | 3.09 | 3.09 | +0.03 (+0.98%) | 1,423,673 |
4 Jun 2019 | CNY | 3.08 | 3.12 | 3.03 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,804,499 |
3 Jun 2019 | CNY | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 2,921,600 |
31 May 2019 | CNY | 3.16 | 3.22 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 2,378,990 |
30 May 2019 | CNY | 3.18 | 3.2 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 2,414,959 |
29 May 2019 | CNY | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.05 (-1.55%) | 2,225,900 |
28 May 2019 | CNY | 3.22 | 3.27 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,037,700 |
27 May 2019 | CNY | 3.17 | 3.23 | 3.14 | 3.22 | 3.22 | +0.06 (+1.90%) | 2,035,814 |
24 May 2019 | CNY | 3.18 | 3.22 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,367,405 |
23 May 2019 | CNY | 3.11 | 3.18 | 3.1 | 3.18 | 3.18 | +0.03 (+0.95%) | 2,699,510 |
22 May 2019 | CNY | 3.16 | 3.21 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,167,010 |
21 May 2019 | CNY | 3.11 | 3.18 | 3.04 | 3.16 | 3.16 | +0.07 (+2.27%) | 2,259,900 |
20 May 2019 | CNY | 3.24 | 3.26 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 4,644,500 |
17 May 2019 | CNY | 3.42 | 3.45 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 3,989,401 |
16 May 2019 | CNY | 3.33 | 3.42 | 3.33 | 3.42 | 3.42 | +0.08 (+2.40%) | 3,702,734 |
15 May 2019 | CNY | 3.38 | 3.38 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 3,408,227 |
14 May 2019 | CNY | 3.37 | 3.4 | 3.29 | 3.32 | 3.32 | -0.09 (-2.64%) | 3,932,400 |
13 May 2019 | CNY | 3.39 | 3.47 | 3.38 | 3.41 | 3.41 | -0.07 (-2.01%) | 3,444,825 |
10 May 2019 | CNY | 3.41 | 3.5 | 3.4 | 3.48 | 3.48 | +0.05 (+1.46%) | 4,763,625 |
9 May 2019 | CNY | 3.45 | 3.47 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,702,155 |
8 May 2019 | CNY | 3.28 | 3.47 | 3.25 | 3.42 | 3.42 | +0.08 (+2.40%) | 4,226,651 |
7 May 2019 | CNY | 3.34 | 3.39 | 3.28 | 3.34 | 3.34 | +0.01 (+0.30%) | 4,883,961 |
6 May 2019 | CNY | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -0.46 (-12.14%) | 6,862,301 |
26 Apr 2019 | CNY | 3.72 | 3.9 | 3.72 | 3.79 | 3.79 | -0.01 (-0.26%) | 6,326,064 |
25 Apr 2019 | CNY | 3.99 | 3.99 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 8,554,087 |
24 Apr 2019 | CNY | 3.91 | 4.03 | 3.88 | 4 | 4 | +0.11 (+2.83%) | 9,681,131 |
23 Apr 2019 | CNY | 4.08 | 4.09 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 15,801,485 |