Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | CNY | 3.62 | 3.62 | 3.46 | 3.52 | 3.52 | -0.08 (-2.22%) | 11,118,481 |
29 May 2019 | CNY | 3.65 | 3.69 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 9,094,000 |
28 May 2019 | CNY | 3.68 | 3.74 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 9,719,700 |
27 May 2019 | CNY | 3.61 | 3.69 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 10,559,859 |
24 May 2019 | CNY | 3.47 | 3.63 | 3.47 | 3.57 | 3.57 | +0.02 (+0.56%) | 12,085,695 |
23 May 2019 | CNY | 3.78 | 3.8 | 3.51 | 3.55 | 3.55 | -0.26 (-6.82%) | 16,889,404 |
22 May 2019 | CNY | 3.82 | 3.86 | 3.77 | 3.81 | 3.81 | -0.04 (-1.04%) | 10,151,177 |
21 May 2019 | CNY | 3.78 | 3.87 | 3.74 | 3.85 | 3.85 | +0.06 (+1.58%) | 10,585,405 |
20 May 2019 | CNY | 3.84 | 3.84 | 3.6 | 3.79 | 3.79 | -0.16 (-4.05%) | 13,522,307 |
17 May 2019 | CNY | 3.97 | 4.11 | 3.85 | 3.95 | 3.95 | -0.04 (-1.00%) | 26,127,490 |
16 May 2019 | CNY | 3.9 | 4 | 3.87 | 3.99 | 3.99 | +0.07 (+1.79%) | 17,455,284 |
15 May 2019 | CNY | 3.85 | 3.94 | 3.85 | 3.92 | 3.92 | +0.08 (+2.08%) | 16,261,440 |
14 May 2019 | CNY | 3.76 | 3.93 | 3.75 | 3.84 | 3.84 | 0.0 (0.0%) | 15,331,240 |
13 May 2019 | CNY | 3.92 | 3.95 | 3.82 | 3.84 | 3.84 | -0.16 (-4%) | 18,348,170 |
10 May 2019 | CNY | 3.95 | 4.02 | 3.58 | 4 | 4 | +0.11 (+2.83%) | 28,377,634 |
9 May 2019 | CNY | 3.99 | 4.02 | 3.86 | 3.89 | 3.89 | -0.14 (-3.47%) | 18,962,486 |
8 May 2019 | CNY | 3.97 | 4.08 | 3.91 | 4.03 | 4.03 | -0.1 (-2.42%) | 25,815,410 |
7 May 2019 | CNY | 4.2 | 4.28 | 3.81 | 4.13 | 4.13 | -0.05 (-1.20%) | 39,176,127 |
6 May 2019 | CNY | 4.16 | 4.47 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 62,040,167 |
26 Apr 2019 | CNY | 4.01 | 4.23 | 4.01 | 4.1 | 4.1 | -0.31 (-7.03%) | 30,859,419 |
25 Apr 2019 | CNY | 4.8 | 4.81 | 4.39 | 4.41 | 4.41 | -0.41 (-8.51%) | 31,421,111 |
24 Apr 2019 | CNY | 4.8 | 4.87 | 4.68 | 4.82 | 4.82 | -0.06 (-1.23%) | 36,246,121 |
23 Apr 2019 | CNY | 5.17 | 5.23 | 4.87 | 4.88 | 4.88 | -0.53 (-9.80%) | 76,055,494 |
22 Apr 2019 | CNY | 5.98 | 5.98 | 5.38 | 5.41 | 5.41 | -0.15 (-2.70%) | 133,336,703 |
19 Apr 2019 | CNY | 5.12 | 5.56 | 5.1 | 5.56 | 5.56 | +0.51 (+10.10%) | 59,110,593 |
18 Apr 2019 | CNY | 4.93 | 5.15 | 4.93 | 5.05 | 5.05 | +0.08 (+1.61%) | 30,440,293 |
17 Apr 2019 | CNY | 4.83 | 5.05 | 4.81 | 4.97 | 4.97 | +0.16 (+3.33%) | 29,351,061 |
16 Apr 2019 | CNY | 4.81 | 4.85 | 4.61 | 4.81 | 4.81 | -0.05 (-1.03%) | 21,885,441 |
15 Apr 2019 | CNY | 5.05 | 5.18 | 4.86 | 4.86 | 4.86 | -0.18 (-3.57%) | 24,412,780 |
12 Apr 2019 | CNY | 4.93 | 5.38 | 4.93 | 5.04 | 5.04 | +0.13 (+2.65%) | 31,947,989 |