Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 4.33 | 4.41 | 4.33 | 4.38 | 4.38 | +0.05 (+1.15%) | 28,883,260 |
17 Jan 2019 | CNY | 4.37 | 4.39 | 4.32 | 4.33 | 4.33 | -0.05 (-1.14%) | 18,563,700 |
16 Jan 2019 | CNY | 4.35 | 4.44 | 4.31 | 4.38 | 4.38 | +0.02 (+0.46%) | 29,029,538 |
15 Jan 2019 | CNY | 4.31 | 4.36 | 4.3 | 4.36 | 4.36 | +0.03 (+0.69%) | 14,503,386 |
14 Jan 2019 | CNY | 4.31 | 4.36 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 15,157,339 |
11 Jan 2019 | CNY | 4.29 | 4.31 | 4.26 | 4.31 | 4.31 | +0.04 (+0.94%) | 12,487,419 |
10 Jan 2019 | CNY | 4.31 | 4.34 | 4.27 | 4.27 | 4.27 | -0.04 (-0.93%) | 18,498,933 |
9 Jan 2019 | CNY | 4.33 | 4.38 | 4.29 | 4.31 | 4.31 | -0.02 (-0.46%) | 26,099,260 |
8 Jan 2019 | CNY | 4.31 | 4.34 | 4.29 | 4.33 | 4.33 | +0.01 (+0.23%) | 13,297,787 |
7 Jan 2019 | CNY | 4.29 | 4.34 | 4.28 | 4.32 | 4.32 | +0.05 (+1.17%) | 19,904,321 |
4 Jan 2019 | CNY | 4.19 | 4.28 | 4.15 | 4.27 | 4.27 | +0.06 (+1.43%) | 21,131,348 |
3 Jan 2019 | CNY | 4.28 | 4.31 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 20,057,831 |
2 Jan 2019 | CNY | 4.35 | 4.38 | 4.26 | 4.28 | 4.28 | -0.03 (-0.70%) | 12,071,220 |
28 Dec 2018 | CNY | 4.26 | 4.36 | 4.23 | 4.31 | 4.31 | +0.04 (+0.94%) | 18,722,497 |
27 Dec 2018 | CNY | 4.34 | 4.37 | 4.24 | 4.27 | 4.27 | -0.02 (-0.47%) | 12,022,495 |
26 Dec 2018 | CNY | 4.27 | 4.32 | 4.25 | 4.29 | 4.29 | +0.02 (+0.47%) | 9,855,722 |
25 Dec 2018 | CNY | 4.31 | 4.32 | 4.2 | 4.27 | 4.27 | -0.07 (-1.61%) | 15,527,852 |
24 Dec 2018 | CNY | 4.32 | 4.35 | 4.3 | 4.34 | 4.34 | +0.03 (+0.70%) | 9,162,451 |
21 Dec 2018 | CNY | 4.38 | 4.38 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 12,795,744 |
20 Dec 2018 | CNY | 4.36 | 4.39 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 15,508,433 |
19 Dec 2018 | CNY | 4.4 | 4.43 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 12,874,348 |
18 Dec 2018 | CNY | 4.44 | 4.46 | 4.37 | 4.4 | 4.4 | -0.05 (-1.12%) | 16,445,187 |
17 Dec 2018 | CNY | 4.46 | 4.47 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 11,046,504 |
14 Dec 2018 | CNY | 4.5 | 4.54 | 4.44 | 4.45 | 4.45 | -0.05 (-1.11%) | 15,779,135 |
13 Dec 2018 | CNY | 4.43 | 4.52 | 4.43 | 4.5 | 4.5 | +0.06 (+1.35%) | 16,022,033 |
12 Dec 2018 | CNY | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | 0.0 (0.0%) | 7,500,905 |
11 Dec 2018 | CNY | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 6,421,993 |
10 Dec 2018 | CNY | 4.49 | 4.5 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 11,848,914 |
7 Dec 2018 | CNY | 4.46 | 4.52 | 4.46 | 4.5 | 4.5 | +0.04 (+0.90%) | 12,073,345 |
6 Dec 2018 | CNY | 4.51 | 4.52 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 11,496,341 |