Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 4.5882 | 4.7588 | 4.5647 | 4.6824 | 4.6824 | +0.124 (+2.71%) | 8,040,226 |
11 Apr 2019 | CNY | 4.6824 | 4.8235 | 4.5588 | 4.5588 | 4.5588 | -0.153 (-3.25%) | 7,717,427 |
10 Apr 2019 | CNY | 4.6706 | 4.8353 | 4.5824 | 4.7118 | 4.7118 | +0.071 (+1.52%) | 9,481,773 |
9 Apr 2019 | CNY | 4.7059 | 4.7059 | 4.6118 | 4.6412 | 4.6412 | -0.012 (-0.25%) | 3,966,139 |
8 Apr 2019 | CNY | 4.7235 | 4.7647 | 4.4706 | 4.6529 | 4.6529 | -0.059 (-1.25%) | 7,816,095 |
4 Apr 2019 | CNY | 4.7 | 4.7706 | 4.6765 | 4.7118 | 4.7118 | -0.018 (-0.37%) | 9,886,951 |
3 Apr 2019 | CNY | 4.6765 | 4.7412 | 4.6177 | 4.7294 | 4.7294 | +0.035 (+0.75%) | 6,838,399 |
2 Apr 2019 | CNY | 4.7706 | 4.8647 | 4.6824 | 4.6941 | 4.6941 | -0.071 (-1.48%) | 12,204,053 |
1 Apr 2019 | CNY | 4.5412 | 4.8294 | 4.5294 | 4.7647 | 4.7647 | +0.176 (+3.85%) | 15,529,137 |
29 Mar 2019 | CNY | 4.2941 | 4.6529 | 4.2941 | 4.5882 | 4.5882 | +0.224 (+5.12%) | 15,870,445 |
28 Mar 2019 | CNY | 4.2765 | 4.4706 | 4.2765 | 4.3647 | 4.3647 | +0.006 (+0.14%) | 6,203,930 |
27 Mar 2019 | CNY | 4.3235 | 4.3588 | 4.2177 | 4.3588 | 4.3588 | +0.035 (+0.82%) | 5,423,300 |
26 Mar 2019 | CNY | 4.4706 | 4.5294 | 4.2471 | 4.3235 | 4.3235 | -0.147 (-3.29%) | 8,208,577 |
25 Mar 2019 | CNY | 4.2471 | 4.4706 | 4.2235 | 4.4706 | 4.4706 | +0.159 (+3.68%) | 15,380,102 |
22 Mar 2019 | CNY | 4.2882 | 4.3706 | 4.2353 | 4.3118 | 4.3118 | +0.035 (+0.83%) | 7,481,378 |
21 Mar 2019 | CNY | 4.1235 | 4.3941 | 4.1235 | 4.2765 | 4.2765 | +0.171 (+4.15%) | 9,341,493 |
20 Mar 2019 | CNY | 4.2059 | 4.2059 | 4.0471 | 4.1059 | 4.1059 | -0.065 (-1.55%) | 2,801,652 |
19 Mar 2019 | CNY | 4.2294 | 4.2353 | 4.1353 | 4.1706 | 4.1706 | -0.035 (-0.84%) | 3,430,227 |
18 Mar 2019 | CNY | 4.0882 | 4.2059 | 4.0824 | 4.2059 | 4.2059 | +0.123 (+3.03%) | 4,512,677 |
15 Mar 2019 | CNY | 4.0118 | 4.1059 | 3.9824 | 4.0824 | 4.0824 | +0.118 (+2.97%) | 5,286,286 |
14 Mar 2019 | CNY | 4.1471 | 4.1824 | 3.8882 | 3.9647 | 3.9647 | -0.206 (-4.94%) | 5,207,994 |
13 Mar 2019 | CNY | 4.2177 | 4.2177 | 4.0765 | 4.1706 | 4.1706 | -0.059 (-1.39%) | 7,043,528 |
12 Mar 2019 | CNY | 4.2177 | 4.3118 | 4.1647 | 4.2294 | 4.2294 | +0.006 (+0.14%) | 6,424,303 |
11 Mar 2019 | CNY | 4.1118 | 4.2471 | 4.0647 | 4.2235 | 4.2235 | +0.106 (+2.57%) | 7,493,261 |
8 Mar 2019 | CNY | 4.2882 | 4.2941 | 3.9647 | 4.1177 | 4.1177 | -0.288 (-6.54%) | 13,564,082 |
7 Mar 2019 | CNY | 4.2353 | 4.5882 | 4.2 | 4.4059 | 4.4059 | +0.141 (+3.31%) | 18,688,938 |
6 Mar 2019 | CNY | 3.8824 | 4.2647 | 3.8471 | 4.2647 | 4.2647 | +0.388 (+10.01%) | 21,532,582 |
5 Mar 2019 | CNY | 3.7235 | 3.9412 | 3.6824 | 3.8765 | 3.8765 | +0.135 (+3.62%) | 10,057,631 |
4 Mar 2019 | CNY | 3.8177 | 3.8235 | 3.6706 | 3.7412 | 3.7412 | +0.029 (+0.79%) | 12,110,851 |
1 Mar 2019 | CNY | 3.6412 | 3.7177 | 3.5765 | 3.7118 | 3.7118 | +0.112 (+3.11%) | 8,124,041 |