Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 3.9412 | 4.1882 | 3.8824 | 4.0882 | 4.0882 | +0.094 (+2.36%) | 79,991,570 |
6 Mar 2019 | CNY | 3.9294 | 4.0765 | 3.8529 | 3.9941 | 3.9941 | +0.076 (+1.95%) | 81,330,431 |
5 Mar 2019 | CNY | 3.6353 | 4 | 3.5765 | 3.9177 | 3.9177 | +0.259 (+7.08%) | 81,974,168 |
4 Mar 2019 | CNY | 3.6353 | 3.7588 | 3.6353 | 3.6588 | 3.6588 | +0.041 (+1.14%) | 55,665,733 |
1 Mar 2019 | CNY | 3.6353 | 3.6588 | 3.5294 | 3.6177 | 3.6177 | -0.012 (-0.32%) | 33,599,463 |
28 Feb 2019 | CNY | 3.6941 | 3.7353 | 3.6 | 3.6294 | 3.6294 | -0.212 (-5.51%) | 67,731,486 |
27 Feb 2019 | CNY | 3.4647 | 3.8412 | 3.4647 | 3.8412 | 3.8412 | +0.347 (+9.93%) | 103,982,330 |
26 Feb 2019 | CNY | 3.5294 | 3.5941 | 3.4706 | 3.4941 | 3.4941 | -0.076 (-2.14%) | 44,369,299 |
25 Feb 2019 | CNY | 3.3235 | 3.5882 | 3.3235 | 3.5706 | 3.5706 | +0.247 (+7.43%) | 52,021,133 |
22 Feb 2019 | CNY | 3.2706 | 3.4529 | 3.2529 | 3.3235 | 3.3235 | +0.106 (+3.29%) | 33,732,389 |
21 Feb 2019 | CNY | 3.2588 | 3.3529 | 3.2 | 3.2177 | 3.2177 | -0.041 (-1.26%) | 34,496,865 |
20 Feb 2019 | CNY | 3.2235 | 3.2765 | 3.1824 | 3.2588 | 3.2588 | +0.012 (+0.36%) | 18,666,663 |
19 Feb 2019 | CNY | 3.2353 | 3.2588 | 3.1706 | 3.2471 | 3.2471 | +0.024 (+0.73%) | 24,732,050 |
18 Feb 2019 | CNY | 3.1412 | 3.2294 | 3.1412 | 3.2235 | 3.2235 | +0.106 (+3.39%) | 20,961,234 |
15 Feb 2019 | CNY | 3.1235 | 3.1706 | 3.1059 | 3.1177 | 3.1177 | -0.018 (-0.56%) | 14,924,808 |
14 Feb 2019 | CNY | 3.0941 | 3.1471 | 3.0647 | 3.1353 | 3.1353 | +0.024 (+0.76%) | 15,334,462 |
13 Feb 2019 | CNY | 3 | 3.1294 | 3 | 3.1118 | 3.1118 | +0.1 (+3.32%) | 19,102,604 |
12 Feb 2019 | CNY | 2.9765 | 3.0294 | 2.9706 | 3.0118 | 3.0118 | +0.029 (+0.99%) | 8,850,145 |
11 Feb 2019 | CNY | 2.8941 | 2.9882 | 2.8706 | 2.9824 | 2.9824 | +0.1 (+3.47%) | 8,324,877 |
1 Feb 2019 | CNY | 2.8177 | 2.9 | 2.8 | 2.8824 | 2.8824 | +0.094 (+3.38%) | 7,625,560 |
31 Jan 2019 | CNY | 2.8824 | 2.9294 | 2.7177 | 2.7882 | 2.7882 | -0.1 (-3.46%) | 13,109,169 |
30 Jan 2019 | CNY | 2.9471 | 2.9706 | 2.8588 | 2.8882 | 2.8882 | -0.076 (-2.58%) | 10,727,812 |
29 Jan 2019 | CNY | 3.1235 | 3.1412 | 2.8294 | 2.9647 | 2.9647 | -0.176 (-5.62%) | 24,651,004 |
28 Jan 2019 | CNY | 3.1529 | 3.1765 | 3.1177 | 3.1412 | 3.1412 | 0.0 (0.0%) | 13,627,755 |
25 Jan 2019 | CNY | 3.1941 | 3.2294 | 3.1235 | 3.1412 | 3.1412 | -0.053 (-1.66%) | 21,615,552 |
24 Jan 2019 | CNY | 3.0824 | 3.2235 | 3.0647 | 3.1941 | 3.1941 | +0.129 (+4.22%) | 23,323,291 |
23 Jan 2019 | CNY | 3.0882 | 3.0941 | 3.0588 | 3.0647 | 3.0647 | -0.012 (-0.38%) | 6,335,898 |
22 Jan 2019 | CNY | 3.1471 | 3.1471 | 3.0706 | 3.0765 | 3.0765 | -0.076 (-2.42%) | 9,774,313 |
21 Jan 2019 | CNY | 3.1177 | 3.1706 | 3.0941 | 3.1529 | 3.1529 | +0.059 (+1.90%) | 10,843,050 |
18 Jan 2019 | CNY | 3.1529 | 3.1529 | 3.0647 | 3.0941 | 3.0941 | -0.012 (-0.38%) | 12,783,320 |