Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | CNY | 2.52 | 2.53 | 2.3 | 2.39 | 2.39 | -0.15 (-5.91%) | 60,383,761 |
28 Jan 2019 | CNY | 2.65 | 2.66 | 2.53 | 2.54 | 2.54 | -0.1 (-3.79%) | 35,864,361 |
25 Jan 2019 | CNY | 2.69 | 2.72 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 34,324,953 |
24 Jan 2019 | CNY | 2.7 | 2.71 | 2.67 | 2.68 | 2.68 | -0.02 (-0.74%) | 33,543,181 |
23 Jan 2019 | CNY | 2.74 | 2.74 | 2.68 | 2.7 | 2.7 | -0.05 (-1.82%) | 30,926,832 |
22 Jan 2019 | CNY | 2.81 | 2.82 | 2.74 | 2.75 | 2.75 | -0.07 (-2.48%) | 31,049,015 |
21 Jan 2019 | CNY | 2.84 | 2.84 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 26,223,021 |
18 Jan 2019 | CNY | 2.86 | 2.87 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 30,316,530 |
17 Jan 2019 | CNY | 2.89 | 2.9 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 33,406,094 |
16 Jan 2019 | CNY | 2.89 | 2.98 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 56,229,590 |
15 Jan 2019 | CNY | 2.87 | 2.89 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 24,750,099 |
14 Jan 2019 | CNY | 2.89 | 2.92 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 26,983,284 |
11 Jan 2019 | CNY | 2.87 | 2.93 | 2.84 | 2.9 | 2.9 | +0.04 (+1.40%) | 38,106,865 |
10 Jan 2019 | CNY | 2.86 | 2.92 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 30,795,659 |
9 Jan 2019 | CNY | 2.88 | 2.93 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 40,534,360 |
8 Jan 2019 | CNY | 2.89 | 2.93 | 2.84 | 2.88 | 2.88 | -0.03 (-1.03%) | 39,634,547 |
7 Jan 2019 | CNY | 2.83 | 2.95 | 2.77 | 2.91 | 2.91 | +0.09 (+3.19%) | 66,833,672 |
4 Jan 2019 | CNY | 2.73 | 2.84 | 2.7 | 2.82 | 2.82 | +0.04 (+1.44%) | 43,674,552 |
3 Jan 2019 | CNY | 2.79 | 2.82 | 2.74 | 2.78 | 2.78 | -0.01 (-0.36%) | 27,024,429 |
2 Jan 2019 | CNY | 2.83 | 2.87 | 2.76 | 2.79 | 2.79 | -0.02 (-0.71%) | 33,113,950 |
28 Dec 2018 | CNY | 2.75 | 2.85 | 2.73 | 2.81 | 2.81 | +0.11 (+4.07%) | 54,501,801 |
27 Dec 2018 | CNY | 2.83 | 2.85 | 2.7 | 2.7 | 2.7 | -0.1 (-3.57%) | 38,317,888 |
26 Dec 2018 | CNY | 2.82 | 2.84 | 2.74 | 2.8 | 2.8 | +0.01 (+0.36%) | 41,297,448 |
25 Dec 2018 | CNY | 2.83 | 2.85 | 2.67 | 2.79 | 2.79 | -0.11 (-3.79%) | 58,403,707 |
24 Dec 2018 | CNY | 2.94 | 2.95 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 37,913,013 |
21 Dec 2018 | CNY | 3 | 3.01 | 2.94 | 2.95 | 2.95 | -0.07 (-2.32%) | 36,672,322 |
20 Dec 2018 | CNY | 3.02 | 3.05 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 28,566,637 |
19 Dec 2018 | CNY | 3.1 | 3.14 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 31,209,887 |
18 Dec 2018 | CNY | 3.09 | 3.12 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 27,492,205 |
17 Dec 2018 | CNY | 3.06 | 3.11 | 2.99 | 3.08 | 3.08 | -0.01 (-0.32%) | 38,356,431 |