Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 3.71 | 3.84 | 3.7 | 3.83 | 3.83 | +0.12 (+3.23%) | 13,203,168 |
10 Jun 2019 | CNY | 3.69 | 3.73 | 3.66 | 3.71 | 3.71 | +0.04 (+1.09%) | 6,933,960 |
6 Jun 2019 | CNY | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | -0.07 (-1.87%) | 11,560,500 |
5 Jun 2019 | CNY | 3.79 | 3.8 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 8,911,500 |
4 Jun 2019 | CNY | 3.82 | 3.82 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 12,400,589 |
3 Jun 2019 | CNY | 3.9 | 3.91 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 12,227,600 |
31 May 2019 | CNY | 3.92 | 3.95 | 3.88 | 3.89 | 3.89 | -0.02 (-0.51%) | 10,466,700 |
30 May 2019 | CNY | 3.96 | 3.96 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 14,504,862 |
29 May 2019 | CNY | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 17,333,448 |
28 May 2019 | CNY | 3.95 | 4.08 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 27,093,043 |
27 May 2019 | CNY | 3.89 | 3.98 | 3.86 | 3.97 | 3.97 | +0.09 (+2.32%) | 15,435,558 |
24 May 2019 | CNY | 3.89 | 3.95 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 10,423,200 |
23 May 2019 | CNY | 4.05 | 4.05 | 3.9 | 3.91 | 3.91 | -0.09 (-2.25%) | 17,055,700 |
22 May 2019 | CNY | 3.99 | 4.04 | 3.92 | 4 | 4 | +0.03 (+0.76%) | 17,721,308 |
21 May 2019 | CNY | 3.93 | 3.99 | 3.88 | 3.97 | 3.97 | +0.05 (+1.28%) | 16,029,220 |
20 May 2019 | CNY | 3.85 | 3.92 | 3.77 | 3.92 | 3.92 | +0.07 (+1.82%) | 13,283,732 |
17 May 2019 | CNY | 4.02 | 4.04 | 3.83 | 3.85 | 3.85 | -0.17 (-4.23%) | 25,264,008 |
16 May 2019 | CNY | 3.94 | 4.15 | 3.89 | 4.02 | 4.02 | +0.1 (+2.55%) | 30,270,162 |
15 May 2019 | CNY | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | +0.06 (+1.55%) | 15,367,512 |
14 May 2019 | CNY | 3.83 | 3.92 | 3.8 | 3.86 | 3.86 | -0.05 (-1.28%) | 11,954,963 |
13 May 2019 | CNY | 3.95 | 3.97 | 3.88 | 3.91 | 3.91 | -0.07 (-1.76%) | 15,010,700 |
10 May 2019 | CNY | 3.9 | 4 | 3.69 | 3.98 | 3.98 | +0.11 (+2.84%) | 25,613,668 |
9 May 2019 | CNY | 3.85 | 3.91 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 12,152,179 |
8 May 2019 | CNY | 3.8 | 3.92 | 3.78 | 3.87 | 3.87 | -0.02 (-0.51%) | 16,020,481 |
7 May 2019 | CNY | 3.88 | 3.95 | 3.84 | 3.89 | 3.89 | +0.04 (+1.04%) | 16,219,590 |
6 May 2019 | CNY | 4.13 | 4.13 | 3.81 | 3.85 | 3.85 | -0.59 (-13.29%) | 29,595,600 |
26 Apr 2019 | CNY | 4.36 | 4.59 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 26,036,150 |
25 Apr 2019 | CNY | 4.61 | 4.62 | 4.36 | 4.37 | 4.37 | -0.27 (-5.82%) | 30,040,903 |
24 Apr 2019 | CNY | 4.59 | 4.65 | 4.52 | 4.64 | 4.64 | +0.07 (+1.53%) | 22,161,356 |
23 Apr 2019 | CNY | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -0.06 (-1.30%) | 17,709,050 |