Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | CNY | 3.7 | 3.77 | 3.62 | 3.65 | 3.65 | -0.22 (-5.68%) | 99,807,546 |
15 Jan 2019 | CNY | 3.77 | 4.06 | 3.71 | 3.87 | 3.87 | +0.18 (+4.88%) | 184,105,671 |
14 Jan 2019 | CNY | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | +0.34 (+10.15%) | 81,505,176 |
11 Jan 2019 | CNY | 3.31 | 3.42 | 3.22 | 3.35 | 3.35 | -0.05 (-1.47%) | 60,845,896 |
10 Jan 2019 | CNY | 3.58 | 3.71 | 3.34 | 3.4 | 3.4 | -0.14 (-3.95%) | 96,176,575 |
9 Jan 2019 | CNY | 3.54 | 3.65 | 3.43 | 3.54 | 3.54 | +0.22 (+6.63%) | 130,388,957 |
8 Jan 2019 | CNY | 3.17 | 3.41 | 3.13 | 3.32 | 3.32 | +0.15 (+4.73%) | 37,022,489 |
7 Jan 2019 | CNY | 3.11 | 3.24 | 3.1 | 3.17 | 3.17 | +0.06 (+1.93%) | 16,091,203 |
4 Jan 2019 | CNY | 2.98 | 3.13 | 2.93 | 3.11 | 3.11 | +0.09 (+2.98%) | 18,317,926 |
3 Jan 2019 | CNY | 3.08 | 3.1 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 14,127,400 |
2 Jan 2019 | CNY | 3.12 | 3.14 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 12,587,098 |
28 Dec 2018 | CNY | 3.2 | 3.23 | 3.06 | 3.08 | 3.08 | -0.12 (-3.75%) | 27,803,805 |
27 Dec 2018 | CNY | 3.48 | 3.5 | 3.18 | 3.2 | 3.2 | -0.24 (-6.98%) | 27,579,444 |
26 Dec 2018 | CNY | 3.38 | 3.46 | 3.33 | 3.44 | 3.44 | 0.0 (0.0%) | 34,557,977 |
25 Dec 2018 | CNY | 3.31 | 3.52 | 3.27 | 3.44 | 3.44 | +0.17 (+5.20%) | 41,202,600 |
24 Dec 2018 | CNY | 3.32 | 3.37 | 3.2 | 3.27 | 3.27 | -0.03 (-0.91%) | 24,151,400 |
21 Dec 2018 | CNY | 3.36 | 3.38 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 20,339,100 |
20 Dec 2018 | CNY | 3.31 | 3.45 | 3.27 | 3.39 | 3.39 | +0.1 (+3.04%) | 33,247,600 |
19 Dec 2018 | CNY | 3.38 | 3.45 | 3.26 | 3.29 | 3.29 | -0.11 (-3.24%) | 35,709,273 |
18 Dec 2018 | CNY | 3.55 | 3.66 | 3.39 | 3.4 | 3.4 | -0.22 (-6.08%) | 49,306,699 |
17 Dec 2018 | CNY | 3.45 | 3.72 | 3.41 | 3.62 | 3.62 | +0.1 (+2.84%) | 71,521,949 |
14 Dec 2018 | CNY | 3.43 | 3.55 | 3.36 | 3.52 | 3.52 | +0.06 (+1.73%) | 74,316,923 |
13 Dec 2018 | CNY | 3.48 | 3.54 | 3.33 | 3.46 | 3.46 | -0.06 (-1.70%) | 80,676,501 |
12 Dec 2018 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.32 (+10%) | 48,391,874 |
11 Dec 2018 | CNY | 3.11 | 3.3 | 3.09 | 3.2 | 3.2 | +0.09 (+2.89%) | 31,327,648 |
10 Dec 2018 | CNY | 3.1 | 3.13 | 3.02 | 3.11 | 3.11 | -0.04 (-1.27%) | 21,223,964 |
7 Dec 2018 | CNY | 3.22 | 3.27 | 3.12 | 3.15 | 3.15 | -0.11 (-3.37%) | 33,550,516 |
6 Dec 2018 | CNY | 3.41 | 3.58 | 3.21 | 3.26 | 3.26 | -0.14 (-4.12%) | 77,200,138 |
5 Dec 2018 | CNY | 3.01 | 3.4 | 2.99 | 3.4 | 3.4 | +0.31 (+10.03%) | 33,743,201 |
4 Dec 2018 | CNY | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | +0.05 (+1.64%) | 15,287,501 |