Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 3.91 | 3.96 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 9,401,190 |
9 Jan 2019 | CNY | 3.93 | 4.05 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 18,649,560 |
8 Jan 2019 | CNY | 3.72 | 3.95 | 3.7 | 3.91 | 3.91 | +0.17 (+4.55%) | 22,544,047 |
7 Jan 2019 | CNY | 3.66 | 3.75 | 3.65 | 3.74 | 3.74 | +0.1 (+2.75%) | 11,021,259 |
4 Jan 2019 | CNY | 3.53 | 3.65 | 3.49 | 3.64 | 3.64 | +0.07 (+1.96%) | 10,498,009 |
3 Jan 2019 | CNY | 3.61 | 3.64 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 7,058,235 |
2 Jan 2019 | CNY | 3.63 | 3.65 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 5,428,994 |
28 Dec 2018 | CNY | 3.62 | 3.66 | 3.61 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,952,775 |
27 Dec 2018 | CNY | 3.73 | 3.74 | 3.62 | 3.62 | 3.62 | -0.03 (-0.82%) | 9,500,927 |
26 Dec 2018 | CNY | 3.7 | 3.73 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 8,728,050 |
25 Dec 2018 | CNY | 3.86 | 3.86 | 3.63 | 3.69 | 3.69 | -0.2 (-5.14%) | 14,512,236 |
24 Dec 2018 | CNY | 3.88 | 3.9 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 7,262,880 |
21 Dec 2018 | CNY | 3.94 | 3.97 | 3.84 | 3.88 | 3.88 | -0.08 (-2.02%) | 9,399,210 |
20 Dec 2018 | CNY | 3.94 | 3.98 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 8,781,879 |
19 Dec 2018 | CNY | 3.98 | 3.99 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 7,312,890 |
18 Dec 2018 | CNY | 3.99 | 4.03 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 8,742,920 |
17 Dec 2018 | CNY | 4 | 4.01 | 3.91 | 4.01 | 4.01 | 0.0 (0.0%) | 10,561,355 |
14 Dec 2018 | CNY | 4.15 | 4.17 | 3.99 | 4.01 | 4.01 | -0.14 (-3.37%) | 14,076,022 |
13 Dec 2018 | CNY | 4.13 | 4.19 | 4.1 | 4.15 | 4.15 | +0.02 (+0.48%) | 8,208,420 |
12 Dec 2018 | CNY | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 7,125,730 |
11 Dec 2018 | CNY | 4.11 | 4.16 | 4.06 | 4.16 | 4.16 | +0.08 (+1.96%) | 7,182,007 |
10 Dec 2018 | CNY | 4.14 | 4.19 | 4.08 | 4.08 | 4.08 | -0.13 (-3.09%) | 8,602,048 |
7 Dec 2018 | CNY | 4.23 | 4.27 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 7,388,359 |
6 Dec 2018 | CNY | 4.28 | 4.31 | 4.18 | 4.2 | 4.2 | -0.08 (-1.87%) | 10,523,295 |
5 Dec 2018 | CNY | 4.28 | 4.31 | 4.24 | 4.28 | 4.28 | -0.06 (-1.38%) | 11,629,868 |
4 Dec 2018 | CNY | 4.33 | 4.37 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 13,586,019 |
3 Dec 2018 | CNY | 4.27 | 4.4 | 4.25 | 4.33 | 4.33 | +0.16 (+3.84%) | 20,490,177 |
30 Nov 2018 | CNY | 4.22 | 4.22 | 4.05 | 4.17 | 4.17 | -0.07 (-1.65%) | 20,579,067 |
29 Nov 2018 | CNY | 4.44 | 4.46 | 4.2 | 4.24 | 4.24 | -0.19 (-4.29%) | 17,740,120 |
28 Nov 2018 | CNY | 4.4 | 4.43 | 4.35 | 4.43 | 4.43 | +0.04 (+0.91%) | 15,968,716 |