Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 3.4828 | 3.5862 | 3.4828 | 3.5241 | 3.5241 | +0.007 (+0.20%) | 52,938,137 |
11 Apr 2019 | CNY | 3.5862 | 3.6621 | 3.4897 | 3.5172 | 3.5172 | -0.069 (-1.92%) | 72,597,937 |
10 Apr 2019 | CNY | 3.5793 | 3.7172 | 3.5241 | 3.5862 | 3.5862 | +0.048 (+1.37%) | 82,211,318 |
9 Apr 2019 | CNY | 3.5724 | 3.7172 | 3.4207 | 3.5379 | 3.5379 | -0.083 (-2.29%) | 87,560,452 |
8 Apr 2019 | CNY | 3.6 | 3.8207 | 3.5379 | 3.6207 | 3.6207 | +0.103 (+2.94%) | 128,434,272 |
4 Apr 2019 | CNY | 3.3379 | 3.6069 | 3.3241 | 3.5172 | 3.5172 | +0.172 (+5.15%) | 128,776,351 |
3 Apr 2019 | CNY | 3.2897 | 3.3517 | 3.2621 | 3.3448 | 3.3448 | +0.062 (+1.89%) | 68,037,203 |
2 Apr 2019 | CNY | 3.3035 | 3.4 | 3.2276 | 3.2828 | 3.2828 | -0.007 (-0.21%) | 79,487,051 |
1 Apr 2019 | CNY | 3.2207 | 3.331 | 3.2138 | 3.2897 | 3.2897 | +0.069 (+2.14%) | 61,449,628 |
29 Mar 2019 | CNY | 3.1793 | 3.2276 | 3.0552 | 3.2207 | 3.2207 | +0.041 (+1.30%) | 46,617,091 |
28 Mar 2019 | CNY | 3.3172 | 3.3241 | 3.1724 | 3.1793 | 3.1793 | -0.131 (-3.96%) | 52,781,160 |
27 Mar 2019 | CNY | 3.1724 | 3.3103 | 3.1448 | 3.3103 | 3.3103 | +0.152 (+4.80%) | 87,527,570 |
26 Mar 2019 | CNY | 3.1517 | 3.2276 | 3.1241 | 3.1586 | 3.1586 | +0.021 (+0.66%) | 47,650,643 |
25 Mar 2019 | CNY | 3.131 | 3.2276 | 3.1035 | 3.1379 | 3.1379 | -0.055 (-1.73%) | 36,809,423 |
22 Mar 2019 | CNY | 3.1172 | 3.2276 | 3.0897 | 3.1931 | 3.1931 | +0.069 (+2.21%) | 50,638,355 |
21 Mar 2019 | CNY | 3.069 | 3.1517 | 3.069 | 3.1241 | 3.1241 | +0.041 (+1.34%) | 38,048,116 |
20 Mar 2019 | CNY | 3.1379 | 3.1379 | 3.0345 | 3.0828 | 3.0828 | -0.069 (-2.19%) | 38,480,814 |
19 Mar 2019 | CNY | 3.1931 | 3.2069 | 3.131 | 3.1517 | 3.1517 | -0.028 (-0.87%) | 32,585,822 |
18 Mar 2019 | CNY | 3.1655 | 3.1862 | 3.1035 | 3.1793 | 3.1793 | +0.055 (+1.77%) | 40,420,733 |
15 Mar 2019 | CNY | 3.1517 | 3.1862 | 3.0897 | 3.1241 | 3.1241 | -0.014 (-0.44%) | 38,488,163 |
14 Mar 2019 | CNY | 3.1793 | 3.2966 | 3.069 | 3.1379 | 3.1379 | -0.062 (-1.94%) | 64,248,408 |
13 Mar 2019 | CNY | 3.2759 | 3.4 | 3.1379 | 3.2 | 3.2 | -0.131 (-3.93%) | 86,519,336 |
12 Mar 2019 | CNY | 3.2897 | 3.5172 | 3.2276 | 3.331 | 3.331 | +0.11 (+3.42%) | 122,738,828 |
11 Mar 2019 | CNY | 3.1103 | 3.3035 | 3.1103 | 3.2207 | 3.2207 | +0.138 (+4.47%) | 94,168,595 |
8 Mar 2019 | CNY | 3.1724 | 3.3448 | 3.069 | 3.0828 | 3.0828 | -0.055 (-1.76%) | 170,345,944 |
7 Mar 2019 | CNY | 2.931 | 3.2276 | 2.9035 | 3.1379 | 3.1379 | +0.186 (+6.31%) | 115,255,188 |
6 Mar 2019 | CNY | 2.8483 | 3.0552 | 2.8207 | 2.9517 | 2.9517 | +0.117 (+4.13%) | 99,715,972 |
5 Mar 2019 | CNY | 2.7931 | 2.8414 | 2.7724 | 2.8345 | 2.8345 | +0.021 (+0.74%) | 46,189,504 |
4 Mar 2019 | CNY | 2.8 | 2.8483 | 2.7655 | 2.8138 | 2.8138 | +0.014 (+0.49%) | 60,388,798 |
1 Mar 2019 | CNY | 2.8207 | 2.8345 | 2.7379 | 2.8 | 2.8 | -0.021 (-0.73%) | 37,759,450 |