Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 4.7 | 4.95 | 4.67 | 4.76 | 4.76 | +0.03 (+0.63%) | 13,323,936 |
6 Mar 2019 | CNY | 4.6 | 4.74 | 4.6 | 4.73 | 4.73 | +0.13 (+2.83%) | 10,215,247 |
5 Mar 2019 | CNY | 4.5 | 4.61 | 4.47 | 4.6 | 4.6 | +0.12 (+2.68%) | 7,735,782 |
4 Mar 2019 | CNY | 4.45 | 4.61 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 8,791,686 |
1 Mar 2019 | CNY | 4.43 | 4.46 | 4.38 | 4.44 | 4.44 | +0.02 (+0.45%) | 4,680,720 |
28 Feb 2019 | CNY | 4.4 | 4.49 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 4,932,075 |
27 Feb 2019 | CNY | 4.38 | 4.46 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 7,515,068 |
26 Feb 2019 | CNY | 4.42 | 4.55 | 4.36 | 4.39 | 4.39 | -0.04 (-0.90%) | 10,842,300 |
25 Feb 2019 | CNY | 4.31 | 4.44 | 4.27 | 4.43 | 4.43 | +0.14 (+3.26%) | 13,271,070 |
22 Feb 2019 | CNY | 4.24 | 4.32 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 5,750,503 |
21 Feb 2019 | CNY | 4.2 | 4.29 | 4.19 | 4.24 | 4.24 | +0.02 (+0.47%) | 6,005,300 |
20 Feb 2019 | CNY | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 4,949,022 |
19 Feb 2019 | CNY | 4.21 | 4.24 | 4.15 | 4.22 | 4.22 | +0.01 (+0.24%) | 4,765,783 |
18 Feb 2019 | CNY | 4.09 | 4.22 | 4.09 | 4.21 | 4.21 | +0.13 (+3.19%) | 6,564,796 |
15 Feb 2019 | CNY | 4.06 | 4.15 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 4,233,900 |
14 Feb 2019 | CNY | 4.09 | 4.09 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 3,065,496 |
13 Feb 2019 | CNY | 4 | 4.11 | 3.99 | 4.09 | 4.09 | +0.07 (+1.74%) | 4,786,301 |
12 Feb 2019 | CNY | 3.97 | 4.02 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 2,854,818 |
11 Feb 2019 | CNY | 3.89 | 3.98 | 3.89 | 3.97 | 3.97 | +0.09 (+2.32%) | 2,009,810 |
1 Feb 2019 | CNY | 3.84 | 3.91 | 3.8 | 3.88 | 3.88 | +0.09 (+2.37%) | 2,194,123 |
31 Jan 2019 | CNY | 3.87 | 3.93 | 3.76 | 3.79 | 3.79 | -0.08 (-2.07%) | 2,785,400 |
30 Jan 2019 | CNY | 3.88 | 3.94 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,731,312 |
29 Jan 2019 | CNY | 4.01 | 4.02 | 3.81 | 3.88 | 3.88 | -0.1 (-2.51%) | 2,976,192 |
28 Jan 2019 | CNY | 4.08 | 4.09 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 1,989,694 |
25 Jan 2019 | CNY | 4.09 | 4.13 | 4.02 | 4.03 | 4.03 | -0.08 (-1.95%) | 2,423,500 |
24 Jan 2019 | CNY | 4.12 | 4.13 | 4.04 | 4.11 | 4.11 | 0.0 (0.0%) | 2,683,301 |
23 Jan 2019 | CNY | 4.04 | 4.13 | 4.04 | 4.11 | 4.11 | +0.08 (+1.99%) | 3,534,100 |
22 Jan 2019 | CNY | 4.11 | 4.13 | 3.97 | 4.03 | 4.03 | -0.08 (-1.95%) | 2,752,493 |
21 Jan 2019 | CNY | 4.09 | 4.13 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 2,002,318 |
18 Jan 2019 | CNY | 4.04 | 4.11 | 4.04 | 4.09 | 4.09 | +0.06 (+1.49%) | 2,147,284 |