Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 3.76 | 3.79 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 14,101,230 |
11 Apr 2019 | CNY | 3.81 | 3.86 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 17,089,847 |
10 Apr 2019 | CNY | 3.86 | 3.86 | 3.76 | 3.81 | 3.81 | -0.08 (-2.06%) | 23,989,093 |
9 Apr 2019 | CNY | 3.92 | 3.94 | 3.85 | 3.89 | 3.89 | -0.03 (-0.77%) | 18,471,042 |
8 Apr 2019 | CNY | 3.91 | 3.96 | 3.81 | 3.92 | 3.92 | +0.04 (+1.03%) | 27,020,867 |
4 Apr 2019 | CNY | 3.94 | 4.02 | 3.88 | 3.88 | 3.88 | -0.05 (-1.27%) | 31,024,155 |
3 Apr 2019 | CNY | 3.9 | 3.99 | 3.83 | 3.93 | 3.93 | 0.0 (0.0%) | 32,499,143 |
2 Apr 2019 | CNY | 4.03 | 4.03 | 3.93 | 3.93 | 3.93 | -0.1 (-2.48%) | 49,015,984 |
1 Apr 2019 | CNY | 3.87 | 4.16 | 3.85 | 4.03 | 4.03 | +0.08 (+2.03%) | 84,376,063 |
29 Mar 2019 | CNY | 4 | 4.14 | 3.85 | 3.95 | 3.95 | 0.0 (0.0%) | 135,829,542 |
28 Mar 2019 | CNY | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | +0.36 (+10.03%) | 39,170,523 |
27 Mar 2019 | CNY | 3.55 | 3.62 | 3.45 | 3.59 | 3.59 | +0.06 (+1.70%) | 20,637,221 |
26 Mar 2019 | CNY | 3.6 | 3.76 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 26,984,508 |
25 Mar 2019 | CNY | 3.58 | 3.69 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 19,953,571 |
22 Mar 2019 | CNY | 3.57 | 3.64 | 3.54 | 3.64 | 3.64 | +0.07 (+1.96%) | 18,005,600 |
21 Mar 2019 | CNY | 3.52 | 3.59 | 3.49 | 3.57 | 3.57 | +0.07 (+2.00%) | 18,788,031 |
20 Mar 2019 | CNY | 3.54 | 3.57 | 3.43 | 3.5 | 3.5 | -0.04 (-1.13%) | 14,829,455 |
19 Mar 2019 | CNY | 3.51 | 3.59 | 3.48 | 3.54 | 3.54 | +0.05 (+1.43%) | 19,032,117 |
18 Mar 2019 | CNY | 3.48 | 3.49 | 3.39 | 3.49 | 3.49 | +0.03 (+0.87%) | 13,619,222 |
15 Mar 2019 | CNY | 3.4 | 3.51 | 3.39 | 3.46 | 3.46 | +0.09 (+2.67%) | 20,729,949 |
14 Mar 2019 | CNY | 3.45 | 3.55 | 3.31 | 3.37 | 3.37 | -0.17 (-4.80%) | 30,981,639 |
13 Mar 2019 | CNY | 3.57 | 3.74 | 3.48 | 3.54 | 3.54 | -0.02 (-0.56%) | 38,811,819 |
12 Mar 2019 | CNY | 3.5 | 3.69 | 3.47 | 3.56 | 3.56 | +0.09 (+2.59%) | 38,285,281 |
11 Mar 2019 | CNY | 3.34 | 3.49 | 3.33 | 3.47 | 3.47 | +0.13 (+3.89%) | 23,929,943 |
8 Mar 2019 | CNY | 3.43 | 3.48 | 3.33 | 3.34 | 3.34 | -0.15 (-4.30%) | 30,002,924 |
7 Mar 2019 | CNY | 3.43 | 3.57 | 3.36 | 3.49 | 3.49 | +0.05 (+1.45%) | 34,791,682 |
6 Mar 2019 | CNY | 3.24 | 3.48 | 3.21 | 3.44 | 3.44 | +0.19 (+5.85%) | 38,534,652 |
5 Mar 2019 | CNY | 3.14 | 3.26 | 3.13 | 3.25 | 3.25 | +0.09 (+2.85%) | 19,571,513 |
4 Mar 2019 | CNY | 3.17 | 3.22 | 3.12 | 3.16 | 3.16 | +0.03 (+0.96%) | 21,611,061 |
1 Mar 2019 | CNY | 3.15 | 3.18 | 3.08 | 3.13 | 3.13 | -0.02 (-0.63%) | 14,002,608 |