Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 4.9597 | 5.1409 | 4.843 | 5.0523 | 5.0523 | +0.06 (+1.21%) | 19,170,953 |
16 Jan 2019 | CNY | 5.1932 | 5.4308 | 4.9839 | 4.992 | 4.992 | -0.076 (-1.51%) | 24,784,415 |
15 Jan 2019 | CNY | 5.1047 | 5.1731 | 4.9195 | 5.0684 | 5.0684 | -0.137 (-2.63%) | 18,735,798 |
14 Jan 2019 | CNY | 4.8269 | 5.2979 | 4.7826 | 5.2053 | 5.2053 | +0.338 (+6.95%) | 31,771,606 |
11 Jan 2019 | CNY | 4.9436 | 4.9718 | 4.7907 | 4.8672 | 4.8672 | -0.04 (-0.82%) | 15,662,618 |
10 Jan 2019 | CNY | 4.9316 | 5.0644 | 4.8349 | 4.9074 | 4.9074 | -0.085 (-1.69%) | 20,765,263 |
9 Jan 2019 | CNY | 5.0483 | 5.2697 | 4.9114 | 4.992 | 4.992 | -0.081 (-1.59%) | 33,227,519 |
8 Jan 2019 | CNY | 4.8108 | 5.3341 | 4.7464 | 5.0725 | 5.0725 | +0.137 (+2.77%) | 43,630,213 |
7 Jan 2019 | CNY | 5.0242 | 5.2858 | 4.9034 | 4.9356 | 4.9356 | +0.129 (+2.68%) | 52,583,102 |
4 Jan 2019 | CNY | 4.3076 | 4.8068 | 4.2794 | 4.8068 | 4.8068 | +0.439 (+10.05%) | 35,671,640 |
3 Jan 2019 | CNY | 4.2593 | 4.368 | 4.1586 | 4.368 | 4.368 | +0.125 (+2.94%) | 25,399,453 |
2 Jan 2019 | CNY | 4.3478 | 4.4122 | 4.2311 | 4.2432 | 4.2432 | -0.193 (-4.35%) | 25,070,713 |
28 Dec 2018 | CNY | 4.5491 | 4.8269 | 4.3921 | 4.4364 | 4.4364 | -0.072 (-1.61%) | 32,613,638 |
27 Dec 2018 | CNY | 4.5089 | 4.5692 | 4.376 | 4.5089 | 4.5089 | +0.016 (+0.36%) | 30,917,540 |
26 Dec 2018 | CNY | 4.5692 | 4.7907 | 4.3881 | 4.4928 | 4.4928 | -0.149 (-3.21%) | 42,475,113 |
25 Dec 2018 | CNY | 4.2593 | 4.6417 | 4.2512 | 4.6417 | 4.6417 | +0.423 (+10.02%) | 49,620,647 |
24 Dec 2018 | CNY | 4.219 | 4.219 | 4.219 | 4.219 | 4.219 | +0.382 (+9.97%) | 15,990,692 |
21 Dec 2018 | CNY | 3.8366 | 3.8366 | 3.8366 | 3.8366 | 3.8366 | +0.35 (+10.05%) | 3,421,513 |
20 Dec 2018 | CNY | 3.3857 | 3.5346 | 3.3736 | 3.4863 | 3.4863 | +0.093 (+2.73%) | 3,547,648 |
19 Dec 2018 | CNY | 3.434 | 3.4742 | 3.3816 | 3.3937 | 3.3937 | -0.069 (-1.98%) | 1,530,583 |
18 Dec 2018 | CNY | 3.4501 | 3.5064 | 3.4139 | 3.4622 | 3.4622 | -0.048 (-1.38%) | 1,597,107 |
17 Dec 2018 | CNY | 3.5105 | 3.5467 | 3.4662 | 3.5105 | 3.5105 | -0.004 (-0.11%) | 1,722,654 |
14 Dec 2018 | CNY | 3.6836 | 3.6957 | 3.4903 | 3.5145 | 3.5145 | -0.169 (-4.59%) | 2,853,934 |
13 Dec 2018 | CNY | 3.6393 | 3.7198 | 3.6071 | 3.6836 | 3.6836 | +0.044 (+1.22%) | 1,970,589 |
12 Dec 2018 | CNY | 3.6554 | 3.6675 | 3.6312 | 3.6393 | 3.6393 | +0.024 (+0.67%) | 1,524,249 |
11 Dec 2018 | CNY | 3.595 | 3.6755 | 3.5628 | 3.6151 | 3.6151 | +0.02 (+0.56%) | 2,082,126 |
10 Dec 2018 | CNY | 3.7279 | 3.7359 | 3.591 | 3.595 | 3.595 | -0.133 (-3.57%) | 2,655,644 |
7 Dec 2018 | CNY | 3.744 | 3.7601 | 3.7037 | 3.7279 | 3.7279 | +0.008 (+0.22%) | 1,316,520 |
6 Dec 2018 | CNY | 3.8205 | 3.8567 | 3.7198 | 3.7198 | 3.7198 | -0.101 (-2.64%) | 2,042,511 |
5 Dec 2018 | CNY | 3.7399 | 3.8607 | 3.7238 | 3.8205 | 3.8205 | -0.008 (-0.21%) | 2,981,425 |