Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 4.8 | 4.86 | 4.72 | 4.84 | 4.84 | +0.01 (+0.21%) | 14,739,171 |
18 Apr 2019 | CNY | 4.8 | 4.92 | 4.78 | 4.83 | 4.83 | +0.01 (+0.21%) | 15,978,050 |
17 Apr 2019 | CNY | 4.81 | 4.85 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 18,451,090 |
16 Apr 2019 | CNY | 4.72 | 4.84 | 4.56 | 4.8 | 4.8 | +0.07 (+1.48%) | 20,467,804 |
15 Apr 2019 | CNY | 4.94 | 5 | 4.68 | 4.73 | 4.73 | -0.17 (-3.47%) | 24,980,798 |
12 Apr 2019 | CNY | 5.04 | 5.15 | 4.85 | 4.9 | 4.9 | -0.09 (-1.80%) | 34,223,920 |
11 Apr 2019 | CNY | 4.88 | 5.07 | 4.86 | 4.99 | 4.99 | +0.09 (+1.84%) | 43,081,575 |
10 Apr 2019 | CNY | 4.79 | 5.06 | 4.76 | 4.9 | 4.9 | +0.07 (+1.45%) | 35,851,519 |
9 Apr 2019 | CNY | 4.76 | 4.88 | 4.73 | 4.83 | 4.83 | +0.08 (+1.68%) | 19,007,128 |
8 Apr 2019 | CNY | 4.9 | 4.91 | 4.67 | 4.75 | 4.75 | -0.12 (-2.46%) | 19,913,233 |
4 Apr 2019 | CNY | 4.88 | 4.93 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 19,212,750 |
3 Apr 2019 | CNY | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | +0.05 (+1.04%) | 18,298,630 |
2 Apr 2019 | CNY | 4.96 | 5.01 | 4.77 | 4.82 | 4.82 | -0.03 (-0.62%) | 27,599,837 |
1 Apr 2019 | CNY | 4.65 | 4.9 | 4.65 | 4.85 | 4.85 | +0.2 (+4.30%) | 28,663,608 |
29 Mar 2019 | CNY | 4.52 | 4.67 | 4.43 | 4.65 | 4.65 | +0.11 (+2.42%) | 21,564,236 |
28 Mar 2019 | CNY | 4.56 | 4.71 | 4.49 | 4.54 | 4.54 | -0.07 (-1.52%) | 18,038,054 |
27 Mar 2019 | CNY | 4.78 | 4.82 | 4.55 | 4.61 | 4.61 | -0.1 (-2.12%) | 17,327,162 |
26 Mar 2019 | CNY | 4.92 | 4.93 | 4.68 | 4.71 | 4.71 | -0.19 (-3.88%) | 23,647,360 |
25 Mar 2019 | CNY | 4.77 | 5.04 | 4.66 | 4.9 | 4.9 | +0.07 (+1.45%) | 41,960,449 |
22 Mar 2019 | CNY | 4.98 | 5 | 4.71 | 4.83 | 4.83 | -0.12 (-2.42%) | 34,072,247 |
21 Mar 2019 | CNY | 4.9 | 5.08 | 4.85 | 4.95 | 4.95 | +0.08 (+1.64%) | 39,510,587 |
20 Mar 2019 | CNY | 4.93 | 4.95 | 4.76 | 4.87 | 4.87 | -0.08 (-1.62%) | 25,576,118 |
19 Mar 2019 | CNY | 4.94 | 5 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 23,586,631 |
18 Mar 2019 | CNY | 4.87 | 4.94 | 4.76 | 4.94 | 4.94 | +0.1 (+2.07%) | 18,710,174 |
15 Mar 2019 | CNY | 4.98 | 5.1 | 4.75 | 4.84 | 4.84 | 0.0 (0.0%) | 21,670,929 |
14 Mar 2019 | CNY | 5.12 | 5.24 | 4.76 | 4.84 | 4.84 | -0.45 (-8.51%) | 33,747,899 |
13 Mar 2019 | CNY | 5.7 | 5.7 | 5.2 | 5.29 | 5.29 | -0.36 (-6.37%) | 39,568,222 |
12 Mar 2019 | CNY | 5.58 | 5.9 | 5.52 | 5.65 | 5.65 | -0.06 (-1.05%) | 56,975,176 |
11 Mar 2019 | CNY | 5.6 | 5.88 | 5.14 | 5.71 | 5.71 | +0.24 (+4.39%) | 65,196,532 |
8 Mar 2019 | CNY | 5.6 | 6.46 | 5.31 | 5.47 | 5.47 | -0.43 (-7.29%) | 110,499,352 |