Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2019 | CNY | 4.53 | 4.6 | 4.48 | 4.56 | 4.56 | 0.0 (0.0%) | 20,517,641 |
27 Feb 2019 | CNY | 4.59 | 4.8 | 4.49 | 4.56 | 4.56 | -0.12 (-2.56%) | 46,715,522 |
26 Feb 2019 | CNY | 4.4 | 4.84 | 4.34 | 4.68 | 4.68 | +0.28 (+6.36%) | 66,235,856 |
25 Feb 2019 | CNY | 4.23 | 4.41 | 4.22 | 4.4 | 4.4 | +0.18 (+4.27%) | 32,069,515 |
22 Feb 2019 | CNY | 4.17 | 4.22 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 15,153,226 |
21 Feb 2019 | CNY | 4.22 | 4.33 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 19,507,944 |
20 Feb 2019 | CNY | 4.24 | 4.3 | 4.18 | 4.22 | 4.22 | -0.06 (-1.40%) | 14,562,022 |
19 Feb 2019 | CNY | 4.23 | 4.36 | 4.21 | 4.28 | 4.28 | +0.04 (+0.94%) | 24,499,568 |
18 Feb 2019 | CNY | 4.23 | 4.25 | 4.14 | 4.24 | 4.24 | +0.07 (+1.68%) | 26,166,100 |
15 Feb 2019 | CNY | 4.1 | 4.26 | 4.07 | 4.17 | 4.17 | +0.07 (+1.71%) | 23,635,318 |
14 Feb 2019 | CNY | 4.08 | 4.16 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 11,687,397 |
13 Feb 2019 | CNY | 4 | 4.24 | 3.98 | 4.16 | 4.16 | +0.16 (+4%) | 27,842,733 |
12 Feb 2019 | CNY | 3.99 | 4.03 | 3.96 | 4 | 4 | +0.01 (+0.25%) | 10,212,410 |
11 Feb 2019 | CNY | 3.92 | 4.06 | 3.92 | 3.99 | 3.99 | +0.08 (+2.05%) | 10,307,026 |
1 Feb 2019 | CNY | 3.86 | 3.98 | 3.85 | 3.91 | 3.91 | +0.08 (+2.09%) | 5,718,100 |
31 Jan 2019 | CNY | 3.91 | 4 | 3.81 | 3.83 | 3.83 | -0.12 (-3.04%) | 7,176,700 |
30 Jan 2019 | CNY | 3.94 | 4.05 | 3.88 | 3.95 | 3.95 | +0.01 (+0.25%) | 9,620,870 |
29 Jan 2019 | CNY | 3.84 | 3.98 | 3.78 | 3.94 | 3.94 | +0.12 (+3.14%) | 15,171,852 |
28 Jan 2019 | CNY | 3.95 | 3.98 | 3.72 | 3.82 | 3.82 | -0.26 (-6.37%) | 21,234,151 |
25 Jan 2019 | CNY | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 7,242,540 |
24 Jan 2019 | CNY | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.06 (+1.49%) | 10,310,333 |
23 Jan 2019 | CNY | 4.01 | 4.05 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 5,592,500 |
22 Jan 2019 | CNY | 4.05 | 4.09 | 3.98 | 4.03 | 4.03 | -0.04 (-0.98%) | 9,009,835 |
21 Jan 2019 | CNY | 4.13 | 4.15 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 7,937,227 |
18 Jan 2019 | CNY | 4.04 | 4.27 | 4.03 | 4.07 | 4.07 | +0.02 (+0.49%) | 18,007,313 |
17 Jan 2019 | CNY | 4.13 | 4.14 | 3.99 | 4.05 | 4.05 | -0.05 (-1.22%) | 14,496,400 |
16 Jan 2019 | CNY | 4.25 | 4.47 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 32,360,486 |
15 Jan 2019 | CNY | 4.11 | 4.28 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 18,702,130 |
14 Jan 2019 | CNY | 3.98 | 4.28 | 3.94 | 4.15 | 4.15 | +0.17 (+4.27%) | 25,358,324 |
11 Jan 2019 | CNY | 3.93 | 4.02 | 3.85 | 3.98 | 3.98 | +0.1 (+2.58%) | 13,049,846 |