Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 4.16 | 4.18 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 12,608,154 |
7 Mar 2019 | CNY | 4.15 | 4.26 | 4.11 | 4.23 | 4.23 | +0.04 (+0.95%) | 12,517,971 |
6 Mar 2019 | CNY | 4.18 | 4.24 | 4.1 | 4.19 | 4.19 | -0.01 (-0.24%) | 12,224,030 |
5 Mar 2019 | CNY | 4.1 | 4.2 | 3.9 | 4.2 | 4.2 | +0.11 (+2.69%) | 19,833,496 |
4 Mar 2019 | CNY | 4.16 | 4.23 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 11,003,567 |
1 Mar 2019 | CNY | 4.01 | 4.13 | 3.93 | 4.09 | 4.09 | +0.15 (+3.81%) | 9,963,453 |
28 Feb 2019 | CNY | 4 | 4 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 4,664,993 |
27 Feb 2019 | CNY | 3.99 | 4.05 | 3.89 | 3.97 | 3.97 | +0.02 (+0.51%) | 6,741,409 |
26 Feb 2019 | CNY | 3.95 | 4.03 | 3.89 | 3.95 | 3.95 | +0.04 (+1.02%) | 8,329,822 |
25 Feb 2019 | CNY | 3.84 | 3.93 | 3.8 | 3.91 | 3.91 | +0.07 (+1.82%) | 11,932,350 |
22 Feb 2019 | CNY | 3.78 | 3.87 | 3.6 | 3.84 | 3.84 | +0.08 (+2.13%) | 8,576,059 |
21 Feb 2019 | CNY | 3.79 | 3.94 | 3.71 | 3.76 | 3.76 | -0.05 (-1.31%) | 8,986,382 |
20 Feb 2019 | CNY | 3.7 | 3.86 | 3.67 | 3.81 | 3.81 | +0.12 (+3.25%) | 6,804,565 |
19 Feb 2019 | CNY | 3.7 | 3.72 | 3.63 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,746,334 |
18 Feb 2019 | CNY | 3.55 | 3.71 | 3.53 | 3.71 | 3.71 | +0.18 (+5.10%) | 6,238,965 |
15 Feb 2019 | CNY | 3.44 | 3.56 | 3.4 | 3.53 | 3.53 | +0.1 (+2.92%) | 5,891,850 |
14 Feb 2019 | CNY | 3.4 | 3.47 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 4,595,196 |
13 Feb 2019 | CNY | 3.4 | 3.42 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 4,779,410 |
12 Feb 2019 | CNY | 3.29 | 3.44 | 3.29 | 3.38 | 3.38 | +0.09 (+2.74%) | 5,687,393 |
11 Feb 2019 | CNY | 3.19 | 3.33 | 3.17 | 3.29 | 3.29 | +0.12 (+3.79%) | 3,788,773 |
1 Feb 2019 | CNY | 3.08 | 3.2 | 3.08 | 3.17 | 3.17 | +0.1 (+3.26%) | 2,630,771 |
31 Jan 2019 | CNY | 3.13 | 3.15 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 2,819,896 |
30 Jan 2019 | CNY | 3.1 | 3.17 | 3.02 | 3.11 | 3.11 | 0.0 (0.0%) | 3,068,400 |
29 Jan 2019 | CNY | 3.22 | 3.29 | 3.09 | 3.11 | 3.11 | -0.14 (-4.31%) | 7,127,194 |
28 Jan 2019 | CNY | 3.22 | 3.36 | 3.16 | 3.25 | 3.25 | +0.05 (+1.56%) | 8,493,743 |
25 Jan 2019 | CNY | 3.14 | 3.24 | 3.12 | 3.2 | 3.2 | +0.04 (+1.27%) | 5,010,634 |
24 Jan 2019 | CNY | 3.23 | 3.23 | 3.12 | 3.16 | 3.16 | +0.01 (+0.32%) | 12,547,570 |
23 Jan 2019 | CNY | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +0.15 (+5%) | 2,379,679 |
22 Jan 2019 | CNY | 3.05 | 3.05 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 1,703,527 |
21 Jan 2019 | CNY | 3.07 | 3.11 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 2,473,100 |