Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 5.24 | 5.64 | 4.95 | 5.16 | 5.16 | +0.02 (+0.39%) | 23,027,826 |
7 Mar 2019 | CNY | 4.92 | 5.14 | 4.88 | 5.14 | 5.14 | +0.18 (+3.63%) | 9,539,725 |
6 Mar 2019 | CNY | 4.93 | 5.05 | 4.84 | 4.96 | 4.96 | +0.02 (+0.40%) | 11,021,500 |
5 Mar 2019 | CNY | 4.69 | 4.95 | 4.61 | 4.94 | 4.94 | +0.25 (+5.33%) | 12,421,840 |
4 Mar 2019 | CNY | 4.58 | 4.72 | 4.53 | 4.69 | 4.69 | +0.19 (+4.22%) | 13,818,111 |
1 Mar 2019 | CNY | 4.5 | 4.59 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 5,556,473 |
28 Feb 2019 | CNY | 4.47 | 4.58 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 6,254,182 |
27 Feb 2019 | CNY | 4.43 | 4.58 | 4.41 | 4.45 | 4.45 | -0.03 (-0.67%) | 10,398,369 |
26 Feb 2019 | CNY | 4.37 | 4.82 | 4.32 | 4.48 | 4.48 | +0.1 (+2.28%) | 17,989,247 |
25 Feb 2019 | CNY | 4.18 | 4.39 | 4.18 | 4.38 | 4.38 | +0.22 (+5.29%) | 9,076,483 |
22 Feb 2019 | CNY | 4.12 | 4.17 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 4,199,405 |
21 Feb 2019 | CNY | 4.22 | 4.22 | 4.12 | 4.13 | 4.13 | -0.05 (-1.20%) | 4,241,119 |
20 Feb 2019 | CNY | 4.16 | 4.2 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 3,357,600 |
19 Feb 2019 | CNY | 4.18 | 4.25 | 4.08 | 4.15 | 4.15 | +0.03 (+0.73%) | 5,322,900 |
18 Feb 2019 | CNY | 4.03 | 4.13 | 4.03 | 4.12 | 4.12 | +0.11 (+2.74%) | 3,650,207 |
15 Feb 2019 | CNY | 4.04 | 4.09 | 3.98 | 4.01 | 4.01 | -0.05 (-1.23%) | 2,725,400 |
14 Feb 2019 | CNY | 3.97 | 4.07 | 3.97 | 4.06 | 4.06 | +0.09 (+2.27%) | 3,722,381 |
13 Feb 2019 | CNY | 3.93 | 3.99 | 3.91 | 3.97 | 3.97 | +0.02 (+0.51%) | 3,359,319 |
12 Feb 2019 | CNY | 4 | 4.02 | 3.91 | 3.95 | 3.95 | +0.06 (+1.54%) | 3,665,193 |
11 Feb 2019 | CNY | 3.81 | 3.89 | 3.78 | 3.89 | 3.89 | +0.14 (+3.73%) | 2,134,600 |
1 Feb 2019 | CNY | 3.68 | 3.76 | 3.63 | 3.75 | 3.75 | +0.14 (+3.88%) | 1,749,613 |
31 Jan 2019 | CNY | 3.74 | 3.75 | 3.58 | 3.61 | 3.61 | -0.14 (-3.73%) | 2,712,800 |
30 Jan 2019 | CNY | 3.78 | 3.84 | 3.73 | 3.75 | 3.75 | -0.07 (-1.83%) | 1,945,895 |
29 Jan 2019 | CNY | 3.93 | 3.93 | 3.73 | 3.82 | 3.82 | -0.11 (-2.80%) | 2,887,645 |
28 Jan 2019 | CNY | 3.99 | 3.99 | 3.91 | 3.93 | 3.93 | -0.01 (-0.25%) | 2,285,900 |
25 Jan 2019 | CNY | 4.08 | 4.08 | 3.93 | 3.94 | 3.94 | -0.12 (-2.96%) | 2,681,109 |
24 Jan 2019 | CNY | 4.07 | 4.09 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 1,916,364 |
23 Jan 2019 | CNY | 4.03 | 4.06 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 1,801,801 |
22 Jan 2019 | CNY | 4.12 | 4.13 | 4.01 | 4.06 | 4.06 | -0.05 (-1.22%) | 2,259,382 |
21 Jan 2019 | CNY | 4.09 | 4.16 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 3,033,976 |