Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | CNY | 5.24 | 5.48 | 5.02 | 5.12 | 5.12 | +0.04 (+0.79%) | 53,391,781 |
26 Feb 2019 | CNY | 5.03 | 5.27 | 4.94 | 5.08 | 5.08 | +0.03 (+0.59%) | 61,712,256 |
25 Feb 2019 | CNY | 4.84 | 5.09 | 4.76 | 5.05 | 5.05 | +0.25 (+5.21%) | 49,330,407 |
22 Feb 2019 | CNY | 4.76 | 4.82 | 4.64 | 4.8 | 4.8 | 0.0 (0.0%) | 30,660,250 |
21 Feb 2019 | CNY | 4.9 | 4.97 | 4.77 | 4.8 | 4.8 | -0.15 (-3.03%) | 40,785,700 |
20 Feb 2019 | CNY | 4.78 | 4.98 | 4.7 | 4.95 | 4.95 | +0.17 (+3.56%) | 42,978,090 |
19 Feb 2019 | CNY | 4.65 | 4.96 | 4.58 | 4.78 | 4.78 | +0.14 (+3.02%) | 42,682,108 |
18 Feb 2019 | CNY | 4.5 | 4.65 | 4.48 | 4.64 | 4.64 | +0.13 (+2.88%) | 26,579,008 |
15 Feb 2019 | CNY | 4.48 | 4.56 | 4.48 | 4.51 | 4.51 | -0.12 (-2.59%) | 20,837,387 |
14 Feb 2019 | CNY | 4.53 | 4.66 | 4.42 | 4.63 | 4.63 | +0.1 (+2.21%) | 25,236,177 |
13 Feb 2019 | CNY | 4.46 | 4.55 | 4.41 | 4.53 | 4.53 | +0.01 (+0.22%) | 19,391,462 |
12 Feb 2019 | CNY | 4.45 | 4.64 | 4.37 | 4.52 | 4.52 | +0.09 (+2.03%) | 18,195,800 |
11 Feb 2019 | CNY | 4.37 | 4.51 | 4.35 | 4.43 | 4.43 | +0.07 (+1.61%) | 15,464,200 |
1 Feb 2019 | CNY | 4.01 | 4.37 | 4.01 | 4.36 | 4.36 | +0.39 (+9.82%) | 22,184,163 |
31 Jan 2019 | CNY | 4.2 | 4.23 | 3.91 | 3.97 | 3.97 | -0.28 (-6.59%) | 21,336,241 |
30 Jan 2019 | CNY | 4.33 | 4.35 | 4.21 | 4.25 | 4.25 | -0.05 (-1.16%) | 10,362,387 |
29 Jan 2019 | CNY | 4.4 | 4.4 | 4.02 | 4.3 | 4.3 | -0.16 (-3.59%) | 22,192,187 |
28 Jan 2019 | CNY | 4.53 | 4.59 | 4.39 | 4.46 | 4.46 | -0.04 (-0.89%) | 10,689,600 |
25 Jan 2019 | CNY | 4.62 | 4.64 | 4.49 | 4.5 | 4.5 | -0.13 (-2.81%) | 16,387,036 |
24 Jan 2019 | CNY | 4.63 | 4.76 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 14,514,450 |
23 Jan 2019 | CNY | 4.71 | 4.73 | 4.57 | 4.62 | 4.62 | -0.09 (-1.91%) | 14,457,600 |
22 Jan 2019 | CNY | 4.89 | 4.9 | 4.66 | 4.71 | 4.71 | -0.15 (-3.09%) | 17,447,100 |
21 Jan 2019 | CNY | 4.85 | 4.97 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 16,271,877 |
18 Jan 2019 | CNY | 4.84 | 4.85 | 4.65 | 4.82 | 4.82 | -0.03 (-0.62%) | 19,791,638 |
17 Jan 2019 | CNY | 5.01 | 5.02 | 4.81 | 4.85 | 4.85 | -0.17 (-3.39%) | 26,188,369 |
16 Jan 2019 | CNY | 5.05 | 5.08 | 4.93 | 5.02 | 5.02 | -0.05 (-0.99%) | 22,608,077 |
15 Jan 2019 | CNY | 4.95 | 5.12 | 4.95 | 5.07 | 5.07 | +0.07 (+1.40%) | 23,842,328 |
14 Jan 2019 | CNY | 4.94 | 5.14 | 4.93 | 5 | 5 | +0.03 (+0.60%) | 25,832,501 |
11 Jan 2019 | CNY | 5.06 | 5.1 | 4.92 | 4.97 | 4.97 | -0.09 (-1.78%) | 25,563,304 |
10 Jan 2019 | CNY | 5.04 | 5.2 | 4.99 | 5.06 | 5.06 | +0.02 (+0.40%) | 29,660,230 |