Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 3.01 | 3.08 | 3.01 | 3.05 | 3.05 | +0.04 (+1.33%) | 3,054,411 |
17 Jan 2019 | CNY | 2.99 | 3.04 | 2.99 | 3.01 | 3.01 | +0.04 (+1.35%) | 3,650,102 |
16 Jan 2019 | CNY | 2.95 | 2.98 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 1,207,420 |
15 Jan 2019 | CNY | 2.93 | 3 | 2.92 | 2.98 | 2.98 | +0.05 (+1.71%) | 2,536,117 |
14 Jan 2019 | CNY | 2.9 | 2.94 | 2.88 | 2.93 | 2.93 | 0.0 (0.0%) | 1,883,777 |
11 Jan 2019 | CNY | 2.95 | 2.97 | 2.85 | 2.93 | 2.93 | 0.0 (0.0%) | 2,037,277 |
10 Jan 2019 | CNY | 2.93 | 3 | 2.93 | 2.93 | 2.93 | -0.02 (-0.68%) | 1,752,820 |
9 Jan 2019 | CNY | 2.97 | 3.05 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 3,077,702 |
8 Jan 2019 | CNY | 2.97 | 2.99 | 2.92 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,248,571 |
7 Jan 2019 | CNY | 2.92 | 2.98 | 2.89 | 2.97 | 2.97 | +0.05 (+1.71%) | 2,514,580 |
4 Jan 2019 | CNY | 2.85 | 2.92 | 2.84 | 2.92 | 2.92 | +0.04 (+1.39%) | 1,902,878 |
3 Jan 2019 | CNY | 2.88 | 2.91 | 2.85 | 2.88 | 2.88 | -0.01 (-0.35%) | 1,256,900 |
2 Jan 2019 | CNY | 2.84 | 2.92 | 2.83 | 2.89 | 2.89 | +0.06 (+2.12%) | 1,567,169 |
28 Dec 2018 | CNY | 2.82 | 2.87 | 2.77 | 2.83 | 2.83 | +0.05 (+1.80%) | 1,786,100 |
27 Dec 2018 | CNY | 2.9 | 2.91 | 2.78 | 2.78 | 2.78 | -0.08 (-2.80%) | 1,543,800 |
26 Dec 2018 | CNY | 2.9 | 2.91 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 1,096,515 |
25 Dec 2018 | CNY | 2.94 | 2.96 | 2.81 | 2.88 | 2.88 | -0.08 (-2.70%) | 1,818,600 |
24 Dec 2018 | CNY | 2.95 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 1,688,801 |
21 Dec 2018 | CNY | 2.99 | 3.01 | 2.94 | 2.96 | 2.96 | -0.05 (-1.66%) | 2,377,801 |
20 Dec 2018 | CNY | 2.95 | 3.02 | 2.94 | 3.01 | 3.01 | +0.04 (+1.35%) | 1,506,552 |
19 Dec 2018 | CNY | 2.98 | 3.01 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 1,695,969 |
18 Dec 2018 | CNY | 2.91 | 3 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,441,280 |
17 Dec 2018 | CNY | 2.9 | 2.95 | 2.86 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,548,051 |
14 Dec 2018 | CNY | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | -0.06 (-2.01%) | 1,930,951 |
13 Dec 2018 | CNY | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,748,646 |
12 Dec 2018 | CNY | 3.09 | 3.09 | 2.97 | 2.97 | 2.97 | -0.16 (-5.11%) | 6,917,300 |
11 Dec 2018 | CNY | 3 | 3.13 | 3 | 3.13 | 3.13 | +0.15 (+5.03%) | 6,049,854 |
10 Dec 2018 | CNY | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,802,100 |
7 Dec 2018 | CNY | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 2,739,793 |
6 Dec 2018 | CNY | 2.97 | 3.08 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 3,103,800 |