Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2019 | CNY | 5.01 | 5.11 | 4.9 | 4.91 | 4.91 | -0.1 (-2.00%) | 15,277,292 |
12 Apr 2019 | CNY | 4.89 | 5.14 | 4.89 | 5.01 | 5.01 | +0.04 (+0.80%) | 17,159,541 |
11 Apr 2019 | CNY | 5.16 | 5.2 | 4.94 | 4.97 | 4.97 | -0.17 (-3.31%) | 17,478,825 |
10 Apr 2019 | CNY | 4.98 | 5.26 | 4.88 | 5.14 | 5.14 | +0.11 (+2.19%) | 35,453,697 |
9 Apr 2019 | CNY | 5 | 5.14 | 4.95 | 5.03 | 5.03 | +0.03 (+0.60%) | 16,992,017 |
8 Apr 2019 | CNY | 5.15 | 5.19 | 4.83 | 5 | 5 | -0.14 (-2.72%) | 25,454,175 |
4 Apr 2019 | CNY | 5.13 | 5.24 | 5.04 | 5.14 | 5.14 | +0.01 (+0.19%) | 20,835,290 |
3 Apr 2019 | CNY | 5.1 | 5.17 | 5.05 | 5.13 | 5.13 | +0.05 (+0.98%) | 18,545,565 |
2 Apr 2019 | CNY | 5.1 | 5.24 | 5.01 | 5.08 | 5.08 | +0.05 (+0.99%) | 27,839,278 |
1 Apr 2019 | CNY | 4.71 | 5.08 | 4.71 | 5.03 | 5.03 | +0.35 (+7.48%) | 27,681,524 |
29 Mar 2019 | CNY | 4.53 | 4.7 | 4.48 | 4.68 | 4.68 | +0.14 (+3.08%) | 21,625,952 |
28 Mar 2019 | CNY | 4.72 | 4.85 | 4.48 | 4.54 | 4.54 | -0.28 (-5.81%) | 25,806,576 |
27 Mar 2019 | CNY | 4.97 | 5.03 | 4.66 | 4.82 | 4.82 | -0.29 (-5.68%) | 37,207,610 |
26 Mar 2019 | CNY | 5.58 | 5.64 | 4.96 | 5.11 | 5.11 | -0.17 (-3.22%) | 54,633,692 |
25 Mar 2019 | CNY | 5.05 | 5.54 | 5.01 | 5.28 | 5.28 | +0.16 (+3.13%) | 40,481,983 |
22 Mar 2019 | CNY | 5.08 | 5.17 | 5.01 | 5.12 | 5.12 | +0.04 (+0.79%) | 20,814,879 |
21 Mar 2019 | CNY | 5.01 | 5.2 | 4.96 | 5.08 | 5.08 | +0.12 (+2.42%) | 30,863,879 |
20 Mar 2019 | CNY | 5.02 | 5.07 | 4.84 | 4.96 | 4.96 | 0.0 (0.0%) | 20,796,754 |
19 Mar 2019 | CNY | 4.9 | 5.12 | 4.78 | 4.96 | 4.96 | 0.0 (0.0%) | 23,242,242 |
18 Mar 2019 | CNY | 4.88 | 4.96 | 4.78 | 4.96 | 4.96 | +0.09 (+1.85%) | 19,295,997 |
15 Mar 2019 | CNY | 4.82 | 5.03 | 4.75 | 4.87 | 4.87 | +0.12 (+2.53%) | 26,252,610 |
14 Mar 2019 | CNY | 5.06 | 5.17 | 4.71 | 4.75 | 4.75 | -0.48 (-9.18%) | 37,355,132 |
13 Mar 2019 | CNY | 5.41 | 5.76 | 5.17 | 5.23 | 5.23 | -0.21 (-3.86%) | 44,863,453 |
12 Mar 2019 | CNY | 5.28 | 5.64 | 5.2 | 5.44 | 5.44 | +0.26 (+5.02%) | 43,092,073 |
11 Mar 2019 | CNY | 5.07 | 5.23 | 4.94 | 5.18 | 5.18 | +0.27 (+5.50%) | 31,823,953 |
8 Mar 2019 | CNY | 4.9 | 5.6 | 4.86 | 4.91 | 4.91 | -0.2 (-3.91%) | 45,695,672 |
7 Mar 2019 | CNY | 4.89 | 5.23 | 4.85 | 5.11 | 5.11 | +0.18 (+3.65%) | 38,733,259 |
6 Mar 2019 | CNY | 4.72 | 5.1 | 4.64 | 4.93 | 4.93 | +0.2 (+4.23%) | 41,194,621 |
5 Mar 2019 | CNY | 4.52 | 4.76 | 4.43 | 4.73 | 4.73 | +0.23 (+5.11%) | 40,407,737 |
4 Mar 2019 | CNY | 4.35 | 4.59 | 4.32 | 4.5 | 4.5 | +0.24 (+5.63%) | 38,387,719 |