Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 4.63 | 4.77 | 4.62 | 4.65 | 4.65 | +0.03 (+0.65%) | 15,718,246 |
9 Jan 2019 | CNY | 4.67 | 4.74 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 15,660,874 |
8 Jan 2019 | CNY | 4.6 | 4.67 | 4.57 | 4.67 | 4.67 | +0.07 (+1.52%) | 14,911,936 |
7 Jan 2019 | CNY | 4.54 | 4.62 | 4.53 | 4.6 | 4.6 | +0.09 (+2.00%) | 17,504,652 |
4 Jan 2019 | CNY | 4.37 | 4.53 | 4.33 | 4.51 | 4.51 | +0.09 (+2.04%) | 17,488,282 |
3 Jan 2019 | CNY | 4.47 | 4.53 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 7,482,539 |
2 Jan 2019 | CNY | 4.57 | 4.57 | 4.44 | 4.47 | 4.47 | -0.06 (-1.32%) | 6,786,054 |
28 Dec 2018 | CNY | 4.56 | 4.62 | 4.53 | 4.53 | 4.53 | -0.02 (-0.44%) | 4,022,014 |
27 Dec 2018 | CNY | 4.67 | 4.7 | 4.55 | 4.55 | 4.55 | -0.06 (-1.30%) | 8,448,615 |
26 Dec 2018 | CNY | 4.56 | 4.64 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 3,911,394 |
25 Dec 2018 | CNY | 4.6 | 4.6 | 4.45 | 4.56 | 4.56 | -0.09 (-1.94%) | 5,767,437 |
24 Dec 2018 | CNY | 4.6 | 4.66 | 4.58 | 4.65 | 4.65 | +0.04 (+0.87%) | 4,278,360 |
21 Dec 2018 | CNY | 4.63 | 4.63 | 4.56 | 4.61 | 4.61 | 0.0 (0.0%) | 5,525,796 |
20 Dec 2018 | CNY | 4.57 | 4.64 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 4,091,005 |
19 Dec 2018 | CNY | 4.67 | 4.68 | 4.57 | 4.58 | 4.58 | -0.07 (-1.51%) | 4,299,692 |
18 Dec 2018 | CNY | 4.74 | 4.75 | 4.61 | 4.65 | 4.65 | -0.1 (-2.11%) | 6,356,374 |
17 Dec 2018 | CNY | 4.75 | 4.79 | 4.69 | 4.75 | 4.75 | -0.04 (-0.84%) | 5,245,711 |
14 Dec 2018 | CNY | 4.93 | 4.94 | 4.75 | 4.79 | 4.79 | -0.15 (-3.04%) | 9,789,691 |
13 Dec 2018 | CNY | 4.89 | 4.98 | 4.85 | 4.94 | 4.94 | +0.06 (+1.23%) | 7,035,972 |
12 Dec 2018 | CNY | 4.93 | 4.94 | 4.85 | 4.88 | 4.88 | -0.04 (-0.81%) | 5,509,300 |
11 Dec 2018 | CNY | 4.86 | 4.92 | 4.84 | 4.92 | 4.92 | +0.06 (+1.23%) | 6,285,896 |
10 Dec 2018 | CNY | 4.94 | 4.95 | 4.83 | 4.86 | 4.86 | -0.13 (-2.61%) | 8,907,310 |
7 Dec 2018 | CNY | 5.1 | 5.12 | 4.96 | 4.99 | 4.99 | -0.11 (-2.16%) | 9,333,395 |
6 Dec 2018 | CNY | 5.09 | 5.29 | 5.02 | 5.1 | 5.1 | +0.01 (+0.20%) | 20,075,316 |
5 Dec 2018 | CNY | 5.1 | 5.18 | 5.06 | 5.09 | 5.09 | -0.11 (-2.12%) | 7,741,192 |
4 Dec 2018 | CNY | 5.1 | 5.22 | 5.07 | 5.2 | 5.2 | +0.09 (+1.76%) | 8,322,551 |
3 Dec 2018 | CNY | 5.04 | 5.16 | 5 | 5.11 | 5.11 | +0.18 (+3.65%) | 8,450,643 |
30 Nov 2018 | CNY | 4.93 | 4.96 | 4.82 | 4.93 | 4.93 | 0.0 (0.0%) | 5,715,851 |
29 Nov 2018 | CNY | 5.17 | 5.18 | 4.92 | 4.93 | 4.93 | -0.18 (-3.52%) | 6,948,200 |
28 Nov 2018 | CNY | 5.01 | 5.12 | 4.93 | 5.11 | 5.11 | +0.1 (+2.00%) | 8,242,175 |