Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | CNY | 4.39 | 4.51 | 4.28 | 4.47 | 4.47 | +0.06 (+1.36%) | 4,631,997 |
3 Jan 2019 | CNY | 4.37 | 4.42 | 4.35 | 4.41 | 4.41 | +0.04 (+0.92%) | 2,842,287 |
2 Jan 2019 | CNY | 4.42 | 4.46 | 4.35 | 4.37 | 4.37 | -0.05 (-1.13%) | 2,677,700 |
28 Dec 2018 | CNY | 4.47 | 4.49 | 4.37 | 4.42 | 4.42 | -0.04 (-0.90%) | 3,243,147 |
27 Dec 2018 | CNY | 4.62 | 4.63 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 3,415,817 |
26 Dec 2018 | CNY | 4.54 | 4.62 | 4.52 | 4.53 | 4.53 | -0.06 (-1.31%) | 2,824,691 |
25 Dec 2018 | CNY | 4.6 | 4.64 | 4.41 | 4.59 | 4.59 | -0.06 (-1.29%) | 4,164,717 |
24 Dec 2018 | CNY | 4.6 | 4.67 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 2,384,273 |
21 Dec 2018 | CNY | 4.68 | 4.76 | 4.56 | 4.6 | 4.6 | -0.06 (-1.29%) | 5,010,600 |
20 Dec 2018 | CNY | 4.84 | 4.84 | 4.62 | 4.66 | 4.66 | -0.15 (-3.12%) | 4,491,899 |
19 Dec 2018 | CNY | 4.92 | 4.94 | 4.8 | 4.81 | 4.81 | -0.13 (-2.63%) | 3,397,100 |
18 Dec 2018 | CNY | 4.92 | 4.98 | 4.81 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,943,564 |
17 Dec 2018 | CNY | 4.72 | 4.95 | 4.72 | 4.93 | 4.93 | +0.16 (+3.35%) | 5,045,226 |
14 Dec 2018 | CNY | 4.88 | 4.94 | 4.76 | 4.77 | 4.77 | -0.15 (-3.05%) | 4,254,804 |
13 Dec 2018 | CNY | 4.91 | 4.95 | 4.84 | 4.92 | 4.92 | +0.01 (+0.20%) | 3,916,752 |
12 Dec 2018 | CNY | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 2,708,340 |
11 Dec 2018 | CNY | 5.01 | 5.02 | 4.92 | 4.95 | 4.95 | -0.02 (-0.40%) | 3,813,160 |
10 Dec 2018 | CNY | 4.91 | 5.08 | 4.88 | 4.97 | 4.97 | +0.11 (+2.26%) | 4,807,200 |
7 Dec 2018 | CNY | 4.84 | 4.9 | 4.83 | 4.86 | 4.86 | +0.02 (+0.41%) | 2,189,603 |
6 Dec 2018 | CNY | 4.92 | 4.98 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 3,734,310 |
5 Dec 2018 | CNY | 4.78 | 5.02 | 4.76 | 4.9 | 4.9 | +0.06 (+1.24%) | 6,848,447 |
4 Dec 2018 | CNY | 4.84 | 4.86 | 4.76 | 4.84 | 4.84 | +0.02 (+0.41%) | 2,924,855 |
3 Dec 2018 | CNY | 4.79 | 4.88 | 4.76 | 4.82 | 4.82 | +0.12 (+2.55%) | 3,895,840 |
30 Nov 2018 | CNY | 4.69 | 4.71 | 4.62 | 4.7 | 4.7 | +0.06 (+1.29%) | 2,048,000 |
29 Nov 2018 | CNY | 4.74 | 4.84 | 4.64 | 4.64 | 4.64 | -0.1 (-2.11%) | 3,042,248 |
28 Nov 2018 | CNY | 4.63 | 4.75 | 4.6 | 4.74 | 4.74 | +0.05 (+1.07%) | 2,626,059 |
27 Nov 2018 | CNY | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | +0.01 (+0.21%) | 2,575,124 |
26 Nov 2018 | CNY | 4.71 | 4.74 | 4.59 | 4.68 | 4.68 | -0.02 (-0.43%) | 3,980,605 |
23 Nov 2018 | CNY | 5.04 | 5.06 | 4.63 | 4.7 | 4.7 | -0.3 (-6%) | 5,367,600 |
22 Nov 2018 | CNY | 5 | 5.04 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 2,401,006 |