Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 5.48 | 5.78 | 5.42 | 5.64 | 5.64 | +0.12 (+2.17%) | 17,839,831 |
6 Mar 2019 | CNY | 5.4 | 5.58 | 5.26 | 5.52 | 5.52 | +0.15 (+2.79%) | 16,018,352 |
5 Mar 2019 | CNY | 5.15 | 5.38 | 5.09 | 5.37 | 5.37 | +0.25 (+4.88%) | 13,838,350 |
4 Mar 2019 | CNY | 5.1 | 5.25 | 5.08 | 5.12 | 5.12 | +0.05 (+0.99%) | 12,291,170 |
1 Mar 2019 | CNY | 5.03 | 5.13 | 5.03 | 5.07 | 5.07 | +0.03 (+0.60%) | 6,876,300 |
28 Feb 2019 | CNY | 5.01 | 5.09 | 5 | 5.04 | 5.04 | +0.03 (+0.60%) | 6,635,401 |
27 Feb 2019 | CNY | 5.06 | 5.11 | 4.96 | 5.01 | 5.01 | -0.05 (-0.99%) | 8,709,848 |
26 Feb 2019 | CNY | 5.09 | 5.15 | 5.01 | 5.06 | 5.06 | -0.03 (-0.59%) | 11,087,181 |
25 Feb 2019 | CNY | 4.88 | 5.11 | 4.88 | 5.09 | 5.09 | +0.25 (+5.17%) | 12,701,745 |
22 Feb 2019 | CNY | 4.76 | 4.85 | 4.72 | 4.84 | 4.84 | +0.12 (+2.54%) | 7,604,380 |
21 Feb 2019 | CNY | 4.76 | 4.84 | 4.71 | 4.72 | 4.72 | -0.03 (-0.63%) | 8,101,680 |
20 Feb 2019 | CNY | 4.77 | 4.77 | 4.68 | 4.75 | 4.75 | -0.03 (-0.63%) | 6,907,300 |
19 Feb 2019 | CNY | 4.82 | 4.84 | 4.69 | 4.78 | 4.78 | +0.03 (+0.63%) | 9,046,090 |
18 Feb 2019 | CNY | 4.6 | 4.77 | 4.59 | 4.75 | 4.75 | +0.18 (+3.94%) | 7,423,502 |
15 Feb 2019 | CNY | 4.57 | 4.63 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 4,548,777 |
14 Feb 2019 | CNY | 4.59 | 4.59 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 4,954,418 |
13 Feb 2019 | CNY | 4.51 | 4.59 | 4.47 | 4.56 | 4.56 | +0.07 (+1.56%) | 6,557,332 |
12 Feb 2019 | CNY | 4.46 | 4.5 | 4.42 | 4.49 | 4.49 | +0.04 (+0.90%) | 5,264,405 |
11 Feb 2019 | CNY | 4.33 | 4.46 | 4.31 | 4.45 | 4.45 | +0.12 (+2.77%) | 4,776,541 |
1 Feb 2019 | CNY | 4.23 | 4.36 | 4.17 | 4.33 | 4.33 | +0.15 (+3.59%) | 3,873,579 |
31 Jan 2019 | CNY | 4.29 | 4.31 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 5,441,161 |
30 Jan 2019 | CNY | 4.17 | 4.27 | 4.17 | 4.18 | 4.18 | -0.05 (-1.18%) | 2,798,851 |
29 Jan 2019 | CNY | 4.39 | 4.41 | 4.13 | 4.23 | 4.23 | -0.19 (-4.30%) | 5,121,451 |
28 Jan 2019 | CNY | 4.47 | 4.54 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 3,070,729 |
25 Jan 2019 | CNY | 4.58 | 4.58 | 4.45 | 4.45 | 4.45 | -0.1 (-2.20%) | 4,691,666 |
24 Jan 2019 | CNY | 4.54 | 4.58 | 4.46 | 4.55 | 4.55 | +0.03 (+0.66%) | 3,567,480 |
23 Jan 2019 | CNY | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | +0.03 (+0.67%) | 2,579,100 |
22 Jan 2019 | CNY | 4.58 | 4.58 | 4.45 | 4.49 | 4.49 | -0.08 (-1.75%) | 3,536,774 |
21 Jan 2019 | CNY | 4.56 | 4.61 | 4.51 | 4.57 | 4.57 | -0.02 (-0.44%) | 4,120,857 |
18 Jan 2019 | CNY | 4.61 | 4.61 | 4.51 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,396,932 |