Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 4.07 | 4.45 | 4.06 | 4.27 | 4.27 | +0.19 (+4.66%) | 107,937,584 |
17 Jan 2019 | CNY | 4.09 | 4.18 | 4.03 | 4.08 | 4.08 | -0.02 (-0.49%) | 48,797,669 |
16 Jan 2019 | CNY | 4.07 | 4.13 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 35,156,954 |
15 Jan 2019 | CNY | 4.04 | 4.07 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 21,470,827 |
14 Jan 2019 | CNY | 4.05 | 4.14 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 32,390,425 |
11 Jan 2019 | CNY | 3.96 | 4.09 | 3.95 | 4.06 | 4.06 | +0.09 (+2.27%) | 39,619,298 |
10 Jan 2019 | CNY | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 24,181,863 |
9 Jan 2019 | CNY | 4.06 | 4.11 | 4.02 | 4.03 | 4.03 | -0.01 (-0.25%) | 24,345,920 |
8 Jan 2019 | CNY | 4.09 | 4.09 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 25,716,540 |
7 Jan 2019 | CNY | 3.98 | 4.11 | 3.96 | 4.1 | 4.1 | +0.14 (+3.54%) | 39,171,193 |
4 Jan 2019 | CNY | 3.81 | 3.97 | 3.79 | 3.96 | 3.96 | +0.09 (+2.33%) | 25,907,908 |
3 Jan 2019 | CNY | 3.83 | 3.92 | 3.81 | 3.87 | 3.87 | +0.03 (+0.78%) | 17,169,316 |
2 Jan 2019 | CNY | 3.88 | 3.9 | 3.81 | 3.84 | 3.84 | -0.04 (-1.03%) | 14,953,080 |
28 Dec 2018 | CNY | 3.87 | 3.93 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 16,105,544 |
27 Dec 2018 | CNY | 3.97 | 4.03 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 27,626,072 |
26 Dec 2018 | CNY | 3.91 | 3.94 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 16,070,199 |
25 Dec 2018 | CNY | 3.98 | 3.98 | 3.81 | 3.91 | 3.91 | -0.11 (-2.74%) | 32,238,148 |
24 Dec 2018 | CNY | 4.03 | 4.06 | 4.01 | 4.02 | 4.02 | -0.01 (-0.25%) | 12,998,512 |
21 Dec 2018 | CNY | 4.03 | 4.04 | 3.99 | 4.03 | 4.03 | -0.02 (-0.49%) | 15,718,262 |
20 Dec 2018 | CNY | 4.04 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 18,790,100 |
19 Dec 2018 | CNY | 4.06 | 4.07 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 16,406,807 |
18 Dec 2018 | CNY | 4.04 | 4.08 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 15,281,045 |
17 Dec 2018 | CNY | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 14,570,158 |
14 Dec 2018 | CNY | 4.13 | 4.16 | 4.02 | 4.04 | 4.04 | -0.11 (-2.65%) | 29,630,523 |
13 Dec 2018 | CNY | 4.12 | 4.21 | 4.1 | 4.15 | 4.15 | +0.05 (+1.22%) | 30,846,276 |
12 Dec 2018 | CNY | 4.15 | 4.17 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 16,874,241 |
11 Dec 2018 | CNY | 4.12 | 4.14 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 12,949,041 |
10 Dec 2018 | CNY | 4.13 | 4.17 | 4.07 | 4.1 | 4.1 | -0.09 (-2.15%) | 19,404,110 |
7 Dec 2018 | CNY | 4.18 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 15,409,644 |
6 Dec 2018 | CNY | 4.25 | 4.26 | 4.15 | 4.17 | 4.17 | -0.13 (-3.02%) | 29,867,397 |