Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 4.1 | 4.19 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 24,736,461 |
19 Apr 2019 | CNY | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.23 (-5.08%) | 1,113,200 |
18 Apr 2019 | CNY | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.24 (-5.03%) | 1,835,000 |
17 Apr 2019 | CNY | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
16 Apr 2019 | CNY | 4.73 | 4.78 | 4.69 | 4.77 | 4.77 | +0.04 (+0.85%) | 6,157,985 |
15 Apr 2019 | CNY | 4.9 | 4.91 | 4.69 | 4.73 | 4.73 | -0.13 (-2.67%) | 12,276,711 |
12 Apr 2019 | CNY | 4.72 | 4.9 | 4.67 | 4.86 | 4.86 | +0.18 (+3.85%) | 10,638,339 |
11 Apr 2019 | CNY | 4.89 | 4.91 | 4.68 | 4.68 | 4.68 | -0.25 (-5.07%) | 18,115,900 |
10 Apr 2019 | CNY | 4.98 | 5.12 | 4.92 | 4.93 | 4.93 | -0.12 (-2.38%) | 8,990,984 |
9 Apr 2019 | CNY | 4.88 | 5.16 | 4.84 | 5.05 | 5.05 | +0.1 (+2.02%) | 13,280,713 |
8 Apr 2019 | CNY | 4.98 | 5.05 | 4.81 | 4.95 | 4.95 | -0.1 (-1.98%) | 17,743,148 |
4 Apr 2019 | CNY | 5.08 | 5.17 | 4.89 | 5.05 | 5.05 | -0.01 (-0.20%) | 16,709,102 |
3 Apr 2019 | CNY | 4.82 | 5.06 | 4.75 | 5.06 | 5.06 | +0.24 (+4.98%) | 20,209,474 |
2 Apr 2019 | CNY | 4.71 | 4.9 | 4.66 | 4.82 | 4.82 | +0.11 (+2.34%) | 15,757,036 |
1 Apr 2019 | CNY | 4.48 | 4.71 | 4.45 | 4.71 | 4.71 | +0.22 (+4.90%) | 14,633,458 |
29 Mar 2019 | CNY | 4.47 | 4.53 | 4.35 | 4.49 | 4.49 | +0.03 (+0.67%) | 10,067,307 |
28 Mar 2019 | CNY | 4.45 | 4.64 | 4.4 | 4.46 | 4.46 | -0.14 (-3.04%) | 7,969,883 |
27 Mar 2019 | CNY | 4.52 | 4.72 | 4.35 | 4.6 | 4.6 | +0.07 (+1.55%) | 11,651,091 |
26 Mar 2019 | CNY | 4.77 | 4.8 | 4.53 | 4.53 | 4.53 | -0.24 (-5.03%) | 13,295,605 |
25 Mar 2019 | CNY | 4.72 | 4.99 | 4.71 | 4.77 | 4.77 | -0.12 (-2.45%) | 13,913,010 |
22 Mar 2019 | CNY | 4.45 | 4.91 | 4.45 | 4.89 | 4.89 | +0.21 (+4.49%) | 22,380,292 |
21 Mar 2019 | CNY | 4.68 | 4.85 | 4.66 | 4.68 | 4.68 | +0.03 (+0.65%) | 20,944,853 |
20 Mar 2019 | CNY | 4.43 | 4.65 | 4.32 | 4.65 | 4.65 | +0.22 (+4.97%) | 16,903,311 |
19 Mar 2019 | CNY | 4.41 | 4.43 | 4.3 | 4.43 | 4.43 | +0.21 (+4.98%) | 16,932,705 |
18 Mar 2019 | CNY | 4.1 | 4.22 | 4.1 | 4.22 | 4.22 | +0.2 (+4.98%) | 8,471,163 |
15 Mar 2019 | CNY | 4.03 | 4.06 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 5,965,888 |
14 Mar 2019 | CNY | 4.14 | 4.17 | 3.95 | 3.99 | 3.99 | -0.17 (-4.09%) | 10,528,401 |
13 Mar 2019 | CNY | 4.3 | 4.33 | 4.13 | 4.16 | 4.16 | -0.13 (-3.03%) | 7,475,241 |
12 Mar 2019 | CNY | 4.18 | 4.36 | 4.18 | 4.29 | 4.29 | +0.09 (+2.14%) | 11,176,772 |
11 Mar 2019 | CNY | 4.01 | 4.21 | 3.98 | 4.2 | 4.2 | +0.18 (+4.48%) | 10,203,311 |