Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 2.97 | 2.97 | 2.8 | 2.8 | 2.8 | -0.22 (-7.28%) | 37,671,300 |
7 Mar 2019 | CNY | 2.95 | 3.05 | 2.92 | 3.02 | 3.02 | +0.07 (+2.37%) | 41,370,236 |
6 Mar 2019 | CNY | 2.84 | 3.02 | 2.84 | 2.95 | 2.95 | +0.13 (+4.61%) | 41,403,331 |
5 Mar 2019 | CNY | 2.78 | 2.82 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 17,461,075 |
4 Mar 2019 | CNY | 2.76 | 2.83 | 2.75 | 2.79 | 2.79 | +0.03 (+1.09%) | 24,712,501 |
1 Mar 2019 | CNY | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | +0.02 (+0.73%) | 10,510,003 |
28 Feb 2019 | CNY | 2.76 | 2.81 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 16,883,201 |
27 Feb 2019 | CNY | 2.73 | 2.79 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 23,148,314 |
26 Feb 2019 | CNY | 2.68 | 2.85 | 2.65 | 2.73 | 2.73 | +0.07 (+2.63%) | 37,163,961 |
25 Feb 2019 | CNY | 2.58 | 2.68 | 2.58 | 2.66 | 2.66 | +0.09 (+3.50%) | 29,808,302 |
22 Feb 2019 | CNY | 2.56 | 2.58 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 12,807,513 |
21 Feb 2019 | CNY | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 14,791,599 |
20 Feb 2019 | CNY | 2.57 | 2.59 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 10,760,400 |
19 Feb 2019 | CNY | 2.59 | 2.61 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 19,813,869 |
18 Feb 2019 | CNY | 2.55 | 2.61 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 17,506,802 |
15 Feb 2019 | CNY | 2.51 | 2.64 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 14,415,689 |
14 Feb 2019 | CNY | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 4,500,117 |
13 Feb 2019 | CNY | 2.51 | 2.54 | 2.48 | 2.53 | 2.53 | +0.02 (+0.80%) | 10,246,451 |
12 Feb 2019 | CNY | 2.48 | 2.51 | 2.47 | 2.51 | 2.51 | +0.03 (+1.21%) | 5,501,500 |
11 Feb 2019 | CNY | 2.42 | 2.5 | 2.42 | 2.48 | 2.48 | +0.05 (+2.06%) | 5,842,208 |
1 Feb 2019 | CNY | 2.38 | 2.44 | 2.37 | 2.43 | 2.43 | +0.07 (+2.97%) | 5,995,600 |
31 Jan 2019 | CNY | 2.43 | 2.45 | 2.36 | 2.36 | 2.36 | -0.08 (-3.28%) | 6,954,900 |
30 Jan 2019 | CNY | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 4,558,800 |
29 Jan 2019 | CNY | 2.49 | 2.5 | 2.42 | 2.44 | 2.44 | -0.05 (-2.01%) | 4,781,025 |
28 Jan 2019 | CNY | 2.55 | 2.55 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 6,190,900 |
25 Jan 2019 | CNY | 2.56 | 2.58 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 2,779,440 |
24 Jan 2019 | CNY | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 3,405,011 |
23 Jan 2019 | CNY | 2.56 | 2.56 | 2.54 | 2.56 | 2.56 | 0.0 (0.0%) | 2,893,301 |
22 Jan 2019 | CNY | 2.56 | 2.59 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 3,912,900 |
21 Jan 2019 | CNY | 2.57 | 2.59 | 2.56 | 2.57 | 2.57 | -0.01 (-0.39%) | 3,467,700 |