Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | CNY | 4.11 | 4.22 | 3.98 | 4.05 | 4.05 | +0.03 (+0.75%) | 10,658,902 |
4 Mar 2019 | CNY | 3.82 | 4.02 | 3.78 | 4.02 | 4.02 | +0.19 (+4.96%) | 8,717,552 |
1 Mar 2019 | CNY | 3.66 | 3.83 | 3.64 | 3.83 | 3.83 | +0.18 (+4.93%) | 10,449,688 |
28 Feb 2019 | CNY | 3.63 | 3.7 | 3.6 | 3.65 | 3.65 | +0.04 (+1.11%) | 6,794,610 |
27 Feb 2019 | CNY | 3.62 | 3.67 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 7,101,558 |
26 Feb 2019 | CNY | 3.69 | 3.69 | 3.58 | 3.62 | 3.62 | -0.06 (-1.63%) | 6,333,610 |
25 Feb 2019 | CNY | 3.62 | 3.7 | 3.56 | 3.68 | 3.68 | +0.09 (+2.51%) | 4,991,688 |
22 Feb 2019 | CNY | 3.57 | 3.6 | 3.48 | 3.59 | 3.59 | +0.02 (+0.56%) | 2,758,982 |
21 Feb 2019 | CNY | 3.62 | 3.65 | 3.56 | 3.57 | 3.57 | -0.08 (-2.19%) | 3,199,200 |
20 Feb 2019 | CNY | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,526,065 |
19 Feb 2019 | CNY | 3.71 | 3.73 | 3.67 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,569,101 |
18 Feb 2019 | CNY | 3.61 | 3.75 | 3.58 | 3.75 | 3.75 | +0.09 (+2.46%) | 3,764,510 |
15 Feb 2019 | CNY | 3.55 | 3.73 | 3.51 | 3.66 | 3.66 | +0.11 (+3.10%) | 3,233,965 |
14 Feb 2019 | CNY | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,212,200 |
13 Feb 2019 | CNY | 3.53 | 3.59 | 3.48 | 3.56 | 3.56 | +0.03 (+0.85%) | 1,540,365 |
12 Feb 2019 | CNY | 3.49 | 3.55 | 3.45 | 3.53 | 3.53 | +0.02 (+0.57%) | 1,728,400 |
11 Feb 2019 | CNY | 3.41 | 3.52 | 3.38 | 3.51 | 3.51 | +0.08 (+2.33%) | 1,349,665 |
1 Feb 2019 | CNY | 3.39 | 3.45 | 3.28 | 3.43 | 3.43 | +0.05 (+1.48%) | 1,812,965 |
31 Jan 2019 | CNY | 3.41 | 3.55 | 3.3 | 3.38 | 3.38 | -0.07 (-2.03%) | 2,461,600 |
30 Jan 2019 | CNY | 3.57 | 3.59 | 3.43 | 3.45 | 3.45 | -0.11 (-3.09%) | 1,338,500 |
29 Jan 2019 | CNY | 3.55 | 3.63 | 3.48 | 3.56 | 3.56 | -0.1 (-2.73%) | 3,460,600 |
28 Jan 2019 | CNY | 3.7 | 3.82 | 3.51 | 3.66 | 3.66 | -0.01 (-0.27%) | 3,395,500 |
25 Jan 2019 | CNY | 3.55 | 3.7 | 3.52 | 3.67 | 3.67 | +0.15 (+4.26%) | 3,442,378 |
24 Jan 2019 | CNY | 3.45 | 3.55 | 3.42 | 3.52 | 3.52 | +0.07 (+2.03%) | 1,858,300 |
23 Jan 2019 | CNY | 3.48 | 3.53 | 3.35 | 3.45 | 3.45 | -0.06 (-1.71%) | 2,434,675 |
22 Jan 2019 | CNY | 3.67 | 3.7 | 3.5 | 3.51 | 3.51 | -0.17 (-4.62%) | 5,606,403 |
21 Jan 2019 | CNY | 3.49 | 3.68 | 3.49 | 3.68 | 3.68 | +0.18 (+5.14%) | 7,510,728 |
18 Jan 2019 | CNY | 3.54 | 3.54 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,457,718 |
17 Jan 2019 | CNY | 3.5 | 3.54 | 3.47 | 3.53 | 3.53 | 0.0 (0.0%) | 1,924,918 |
16 Jan 2019 | CNY | 3.59 | 3.59 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,841,100 |