Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 3.71 | 3.81 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 37,076,174 |
16 Jan 2019 | CNY | 3.76 | 3.77 | 3.67 | 3.71 | 3.71 | -0.04 (-1.07%) | 25,056,042 |
15 Jan 2019 | CNY | 3.75 | 3.77 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 25,899,666 |
14 Jan 2019 | CNY | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | -0.12 (-3.12%) | 32,122,153 |
11 Jan 2019 | CNY | 3.78 | 3.87 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 27,929,392 |
10 Jan 2019 | CNY | 3.87 | 3.88 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 32,269,638 |
9 Jan 2019 | CNY | 3.89 | 3.97 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 49,158,618 |
8 Jan 2019 | CNY | 3.85 | 4.02 | 3.81 | 3.92 | 3.92 | +0.04 (+1.03%) | 54,363,309 |
7 Jan 2019 | CNY | 3.8 | 3.91 | 3.77 | 3.88 | 3.88 | +0.09 (+2.37%) | 41,143,417 |
4 Jan 2019 | CNY | 3.66 | 3.81 | 3.62 | 3.79 | 3.79 | +0.05 (+1.34%) | 44,877,683 |
3 Jan 2019 | CNY | 3.63 | 3.87 | 3.6 | 3.74 | 3.74 | +0.13 (+3.60%) | 48,082,877 |
2 Jan 2019 | CNY | 3.67 | 3.7 | 3.59 | 3.61 | 3.61 | -0.06 (-1.63%) | 20,096,475 |
28 Dec 2018 | CNY | 3.68 | 3.75 | 3.64 | 3.67 | 3.67 | +0.02 (+0.55%) | 25,432,365 |
27 Dec 2018 | CNY | 3.9 | 3.92 | 3.6 | 3.65 | 3.65 | -0.17 (-4.45%) | 37,346,757 |
26 Dec 2018 | CNY | 3.83 | 3.94 | 3.81 | 3.82 | 3.82 | -0.01 (-0.26%) | 31,697,042 |
25 Dec 2018 | CNY | 3.88 | 3.89 | 3.68 | 3.83 | 3.83 | -0.16 (-4.01%) | 51,127,639 |
24 Dec 2018 | CNY | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 27,874,000 |
21 Dec 2018 | CNY | 4.1 | 4.12 | 4.01 | 4.05 | 4.05 | -0.09 (-2.17%) | 31,794,144 |
20 Dec 2018 | CNY | 4.12 | 4.23 | 4.1 | 4.14 | 4.14 | -0.03 (-0.72%) | 42,522,448 |
19 Dec 2018 | CNY | 4.03 | 4.35 | 3.99 | 4.17 | 4.17 | +0.16 (+3.99%) | 80,444,708 |
18 Dec 2018 | CNY | 4.01 | 4.04 | 3.94 | 4.01 | 4.01 | -0.06 (-1.47%) | 35,437,350 |
17 Dec 2018 | CNY | 4.01 | 4.09 | 3.99 | 4.07 | 4.07 | +0.03 (+0.74%) | 33,375,036 |
14 Dec 2018 | CNY | 4.26 | 4.27 | 4 | 4.04 | 4.04 | -0.24 (-5.61%) | 60,134,847 |
13 Dec 2018 | CNY | 4.34 | 4.38 | 4.22 | 4.28 | 4.28 | -0.06 (-1.38%) | 41,734,950 |
12 Dec 2018 | CNY | 4.39 | 4.4 | 4.3 | 4.34 | 4.34 | -0.06 (-1.36%) | 37,051,124 |
11 Dec 2018 | CNY | 4.31 | 4.41 | 4.31 | 4.4 | 4.4 | +0.05 (+1.15%) | 34,716,707 |
10 Dec 2018 | CNY | 4.54 | 4.57 | 4.32 | 4.35 | 4.35 | -0.25 (-5.43%) | 55,400,628 |
7 Dec 2018 | CNY | 4.74 | 4.78 | 4.58 | 4.6 | 4.6 | -0.16 (-3.36%) | 47,516,416 |
6 Dec 2018 | CNY | 4.69 | 4.82 | 4.66 | 4.76 | 4.76 | +0.01 (+0.21%) | 45,990,440 |
5 Dec 2018 | CNY | 4.85 | 4.9 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 64,376,502 |