Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 4.67 | 4.8 | 4.65 | 4.77 | 4.77 | +0.09 (+1.92%) | 23,955,820 |
11 Apr 2019 | CNY | 4.83 | 4.86 | 4.67 | 4.68 | 4.68 | -0.1 (-2.09%) | 28,825,510 |
10 Apr 2019 | CNY | 4.77 | 4.93 | 4.72 | 4.78 | 4.78 | -0.06 (-1.24%) | 54,141,578 |
9 Apr 2019 | CNY | 4.57 | 5.07 | 4.56 | 4.84 | 4.84 | +0.23 (+4.99%) | 82,452,744 |
8 Apr 2019 | CNY | 4.71 | 4.73 | 4.52 | 4.61 | 4.61 | -0.07 (-1.50%) | 36,684,259 |
4 Apr 2019 | CNY | 4.81 | 4.85 | 4.66 | 4.68 | 4.68 | -0.09 (-1.89%) | 39,186,108 |
3 Apr 2019 | CNY | 4.75 | 4.81 | 4.68 | 4.77 | 4.77 | +0.02 (+0.42%) | 32,210,033 |
2 Apr 2019 | CNY | 4.87 | 4.95 | 4.75 | 4.75 | 4.75 | -0.06 (-1.25%) | 72,288,027 |
1 Apr 2019 | CNY | 4.5 | 4.81 | 4.42 | 4.81 | 4.81 | +0.44 (+10.07%) | 58,966,538 |
29 Mar 2019 | CNY | 4.22 | 4.37 | 4.19 | 4.37 | 4.37 | +0.16 (+3.80%) | 16,386,510 |
28 Mar 2019 | CNY | 4.24 | 4.32 | 4.2 | 4.21 | 4.21 | -0.06 (-1.41%) | 12,194,403 |
27 Mar 2019 | CNY | 4.3 | 4.33 | 4.21 | 4.27 | 4.27 | -0.02 (-0.47%) | 12,749,135 |
26 Mar 2019 | CNY | 4.47 | 4.49 | 4.26 | 4.29 | 4.29 | -0.17 (-3.81%) | 18,974,970 |
25 Mar 2019 | CNY | 4.46 | 4.53 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 17,028,800 |
22 Mar 2019 | CNY | 4.6 | 4.61 | 4.47 | 4.57 | 4.57 | -0.04 (-0.87%) | 20,604,256 |
21 Mar 2019 | CNY | 4.55 | 4.64 | 4.53 | 4.61 | 4.61 | +0.05 (+1.10%) | 26,160,836 |
20 Mar 2019 | CNY | 4.57 | 4.59 | 4.44 | 4.56 | 4.56 | -0.01 (-0.22%) | 19,258,136 |
19 Mar 2019 | CNY | 4.56 | 4.63 | 4.5 | 4.57 | 4.57 | 0.0 (0.0%) | 21,759,140 |
18 Mar 2019 | CNY | 4.48 | 4.58 | 4.4 | 4.57 | 4.57 | +0.11 (+2.47%) | 22,477,804 |
15 Mar 2019 | CNY | 4.46 | 4.54 | 4.38 | 4.46 | 4.46 | +0.02 (+0.45%) | 23,118,380 |
14 Mar 2019 | CNY | 4.6 | 4.68 | 4.36 | 4.44 | 4.44 | -0.18 (-3.90%) | 26,694,428 |
13 Mar 2019 | CNY | 4.76 | 4.81 | 4.54 | 4.62 | 4.62 | -0.19 (-3.95%) | 32,503,166 |
12 Mar 2019 | CNY | 4.8 | 4.9 | 4.7 | 4.81 | 4.81 | -0.01 (-0.21%) | 54,788,546 |
11 Mar 2019 | CNY | 4.48 | 4.89 | 4.47 | 4.82 | 4.82 | +0.34 (+7.59%) | 41,822,214 |
8 Mar 2019 | CNY | 4.81 | 4.88 | 4.46 | 4.48 | 4.48 | -0.48 (-9.68%) | 50,959,922 |
7 Mar 2019 | CNY | 4.85 | 5.06 | 4.74 | 4.96 | 4.96 | +0.11 (+2.27%) | 66,922,975 |
6 Mar 2019 | CNY | 4.74 | 4.85 | 4.66 | 4.85 | 4.85 | +0.09 (+1.89%) | 63,425,480 |
5 Mar 2019 | CNY | 4.59 | 4.83 | 4.51 | 4.76 | 4.76 | +0.17 (+3.70%) | 52,055,150 |
4 Mar 2019 | CNY | 4.54 | 4.73 | 4.54 | 4.59 | 4.59 | +0.05 (+1.10%) | 36,523,941 |
1 Mar 2019 | CNY | 4.56 | 4.6 | 4.41 | 4.54 | 4.54 | -0.02 (-0.44%) | 17,998,216 |