Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 4.09 | 4.11 | 4.03 | 4.03 | 4.03 | -0.07 (-1.71%) | 2,144,000 |
16 Jan 2019 | CNY | 4.11 | 4.15 | 4.09 | 4.1 | 4.1 | +0.01 (+0.24%) | 2,030,401 |
15 Jan 2019 | CNY | 4.1 | 4.13 | 4.05 | 4.09 | 4.09 | +0.01 (+0.25%) | 2,589,032 |
14 Jan 2019 | CNY | 4.04 | 4.17 | 4 | 4.08 | 4.08 | +0.05 (+1.24%) | 6,792,270 |
11 Jan 2019 | CNY | 4 | 4.04 | 3.96 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,582,229 |
10 Jan 2019 | CNY | 3.97 | 4.09 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 2,245,400 |
9 Jan 2019 | CNY | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 1,953,817 |
8 Jan 2019 | CNY | 3.99 | 4.01 | 3.94 | 3.99 | 3.99 | 0.0 (0.0%) | 1,465,700 |
7 Jan 2019 | CNY | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | +0.11 (+2.84%) | 2,223,933 |
4 Jan 2019 | CNY | 3.77 | 3.9 | 3.76 | 3.88 | 3.88 | +0.09 (+2.37%) | 1,906,402 |
3 Jan 2019 | CNY | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,616,774 |
2 Jan 2019 | CNY | 3.74 | 3.83 | 3.74 | 3.76 | 3.76 | +0.02 (+0.53%) | 865,600 |
28 Dec 2018 | CNY | 3.75 | 3.81 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 1,122,092 |
27 Dec 2018 | CNY | 3.89 | 3.91 | 3.74 | 3.74 | 3.74 | -0.1 (-2.60%) | 1,481,392 |
26 Dec 2018 | CNY | 3.82 | 3.87 | 3.77 | 3.84 | 3.84 | -0.01 (-0.26%) | 1,323,100 |
25 Dec 2018 | CNY | 3.92 | 3.92 | 3.69 | 3.85 | 3.85 | -0.09 (-2.28%) | 3,433,436 |
24 Dec 2018 | CNY | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | 0.0 (0.0%) | 870,400 |
21 Dec 2018 | CNY | 3.98 | 3.99 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,098,000 |
20 Dec 2018 | CNY | 3.91 | 4.01 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 1,486,500 |
19 Dec 2018 | CNY | 4.01 | 4.01 | 3.91 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,942,200 |
18 Dec 2018 | CNY | 3.96 | 4.03 | 3.93 | 3.99 | 3.99 | +0.02 (+0.50%) | 2,264,529 |
17 Dec 2018 | CNY | 3.94 | 4.01 | 3.93 | 3.97 | 3.97 | -0.01 (-0.25%) | 1,345,530 |
14 Dec 2018 | CNY | 4.12 | 4.16 | 3.97 | 3.98 | 3.98 | -0.15 (-3.63%) | 2,654,500 |
13 Dec 2018 | CNY | 4.12 | 4.14 | 4.04 | 4.13 | 4.13 | +0.03 (+0.73%) | 3,370,803 |
12 Dec 2018 | CNY | 4.16 | 4.16 | 4.07 | 4.1 | 4.1 | -0.07 (-1.68%) | 3,256,900 |
11 Dec 2018 | CNY | 4.07 | 4.33 | 4.07 | 4.17 | 4.17 | +0.1 (+2.46%) | 6,190,023 |
10 Dec 2018 | CNY | 4.09 | 4.18 | 4.05 | 4.07 | 4.07 | -0.07 (-1.69%) | 2,365,112 |
7 Dec 2018 | CNY | 4.11 | 4.17 | 4.09 | 4.14 | 4.14 | +0.03 (+0.73%) | 1,803,202 |
6 Dec 2018 | CNY | 4.19 | 4.22 | 4.07 | 4.11 | 4.11 | -0.07 (-1.67%) | 2,970,000 |
5 Dec 2018 | CNY | 4.07 | 4.2 | 4.04 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,898,617 |