Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 2.85 | 2.95 | 2.83 | 2.89 | 2.89 | +0.04 (+1.40%) | 12,309,159 |
9 Jan 2019 | CNY | 2.87 | 2.94 | 2.83 | 2.85 | 2.85 | -0.05 (-1.72%) | 13,293,937 |
8 Jan 2019 | CNY | 2.73 | 2.97 | 2.7 | 2.9 | 2.9 | +0.18 (+6.62%) | 18,287,938 |
7 Jan 2019 | CNY | 2.68 | 2.74 | 2.65 | 2.72 | 2.72 | +0.07 (+2.64%) | 6,133,766 |
4 Jan 2019 | CNY | 2.57 | 2.67 | 2.56 | 2.65 | 2.65 | +0.07 (+2.71%) | 6,225,782 |
3 Jan 2019 | CNY | 2.65 | 2.66 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 4,909,655 |
2 Jan 2019 | CNY | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 3,937,000 |
28 Dec 2018 | CNY | 2.65 | 2.68 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 3,325,811 |
27 Dec 2018 | CNY | 2.77 | 2.77 | 2.62 | 2.64 | 2.64 | -0.1 (-3.65%) | 6,319,660 |
26 Dec 2018 | CNY | 2.7 | 2.76 | 2.69 | 2.74 | 2.74 | +0.04 (+1.48%) | 4,723,923 |
25 Dec 2018 | CNY | 2.73 | 2.74 | 2.62 | 2.7 | 2.7 | -0.09 (-3.23%) | 7,702,266 |
24 Dec 2018 | CNY | 2.82 | 2.89 | 2.74 | 2.79 | 2.79 | -0.06 (-2.11%) | 7,978,655 |
21 Dec 2018 | CNY | 2.83 | 2.91 | 2.79 | 2.85 | 2.85 | +0.03 (+1.06%) | 10,727,822 |
20 Dec 2018 | CNY | 2.69 | 2.86 | 2.68 | 2.82 | 2.82 | +0.1 (+3.68%) | 9,222,102 |
19 Dec 2018 | CNY | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -0.04 (-1.45%) | 3,385,133 |
18 Dec 2018 | CNY | 2.78 | 2.8 | 2.72 | 2.76 | 2.76 | -0.04 (-1.43%) | 4,355,883 |
17 Dec 2018 | CNY | 2.77 | 2.8 | 2.75 | 2.8 | 2.8 | +0.03 (+1.08%) | 3,876,912 |
14 Dec 2018 | CNY | 2.87 | 2.87 | 2.77 | 2.77 | 2.77 | -0.1 (-3.48%) | 4,556,400 |
13 Dec 2018 | CNY | 2.88 | 2.9 | 2.84 | 2.87 | 2.87 | +0.01 (+0.35%) | 4,803,800 |
12 Dec 2018 | CNY | 2.85 | 2.89 | 2.84 | 2.86 | 2.86 | +0.03 (+1.06%) | 5,350,100 |
11 Dec 2018 | CNY | 2.81 | 2.84 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 3,423,347 |
10 Dec 2018 | CNY | 2.87 | 2.87 | 2.77 | 2.8 | 2.8 | -0.05 (-1.75%) | 4,710,900 |
7 Dec 2018 | CNY | 2.85 | 2.9 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 3,917,800 |
6 Dec 2018 | CNY | 2.89 | 2.9 | 2.84 | 2.84 | 2.84 | -0.07 (-2.41%) | 6,259,611 |
5 Dec 2018 | CNY | 2.9 | 2.96 | 2.88 | 2.91 | 2.91 | -0.09 (-3%) | 7,267,765 |
4 Dec 2018 | CNY | 2.97 | 3.01 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 8,528,803 |
3 Dec 2018 | CNY | 3.07 | 3.07 | 2.95 | 2.97 | 2.97 | +0.05 (+1.71%) | 15,092,706 |
30 Nov 2018 | CNY | 2.84 | 2.92 | 2.8 | 2.92 | 2.92 | +0.1 (+3.55%) | 8,929,714 |
29 Nov 2018 | CNY | 2.95 | 2.97 | 2.82 | 2.82 | 2.82 | -0.12 (-4.08%) | 9,761,491 |
28 Nov 2018 | CNY | 2.94 | 2.95 | 2.85 | 2.94 | 2.94 | +0.01 (+0.34%) | 9,955,701 |