Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2019 | CNY | 4.4 | 4.48 | 4.34 | 4.48 | 4.48 | +0.07 (+1.59%) | 13,920,319 |
3 Apr 2019 | CNY | 4.38 | 4.43 | 4.28 | 4.41 | 4.41 | +0.03 (+0.68%) | 18,758,366 |
2 Apr 2019 | CNY | 4.23 | 4.44 | 4.19 | 4.38 | 4.38 | +0.16 (+3.79%) | 19,192,733 |
1 Apr 2019 | CNY | 4.17 | 4.28 | 4.13 | 4.22 | 4.22 | +0.04 (+0.96%) | 23,263,052 |
29 Mar 2019 | CNY | 4.03 | 4.18 | 4.03 | 4.18 | 4.18 | +0.15 (+3.72%) | 21,028,901 |
28 Mar 2019 | CNY | 4.07 | 4.17 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 14,604,546 |
27 Mar 2019 | CNY | 4.15 | 4.22 | 3.99 | 4.1 | 4.1 | +0.09 (+2.24%) | 22,362,511 |
26 Mar 2019 | CNY | 3.99 | 4.16 | 3.96 | 4.01 | 4.01 | +0.05 (+1.26%) | 24,175,162 |
25 Mar 2019 | CNY | 4 | 4.05 | 3.95 | 3.96 | 3.96 | -0.1 (-2.46%) | 12,497,452 |
22 Mar 2019 | CNY | 3.93 | 4.1 | 3.93 | 4.06 | 4.06 | +0.12 (+3.05%) | 20,559,512 |
21 Mar 2019 | CNY | 4.01 | 4.04 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 16,166,358 |
20 Mar 2019 | CNY | 3.91 | 4.04 | 3.83 | 4 | 4 | +0.06 (+1.52%) | 18,165,451 |
19 Mar 2019 | CNY | 3.84 | 4.1 | 3.84 | 3.94 | 3.94 | +0.11 (+2.87%) | 25,641,890 |
18 Mar 2019 | CNY | 3.64 | 3.96 | 3.64 | 3.83 | 3.83 | +0.14 (+3.79%) | 24,917,921 |
15 Mar 2019 | CNY | 3.61 | 3.78 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 20,485,597 |
14 Mar 2019 | CNY | 3.83 | 3.83 | 3.59 | 3.64 | 3.64 | -0.26 (-6.67%) | 24,683,385 |
13 Mar 2019 | CNY | 3.85 | 4.2 | 3.83 | 3.9 | 3.9 | +0.08 (+2.09%) | 36,797,651 |
12 Mar 2019 | CNY | 3.87 | 3.93 | 3.75 | 3.82 | 3.82 | -0.02 (-0.52%) | 25,527,820 |
11 Mar 2019 | CNY | 3.75 | 3.96 | 3.74 | 3.84 | 3.84 | +0.18 (+4.92%) | 31,829,571 |
8 Mar 2019 | CNY | 3.64 | 3.78 | 3.56 | 3.66 | 3.66 | -0.01 (-0.27%) | 38,370,192 |
7 Mar 2019 | CNY | 3.61 | 3.82 | 3.59 | 3.67 | 3.67 | +0.05 (+1.38%) | 33,318,095 |
6 Mar 2019 | CNY | 3.66 | 3.77 | 3.52 | 3.62 | 3.62 | 0.0 (0.0%) | 47,581,886 |
5 Mar 2019 | CNY | 3.31 | 3.62 | 3.25 | 3.62 | 3.62 | +0.33 (+10.03%) | 41,727,533 |
4 Mar 2019 | CNY | 3.3 | 3.37 | 3.28 | 3.29 | 3.29 | +0.01 (+0.30%) | 21,798,409 |
1 Mar 2019 | CNY | 3.35 | 3.37 | 3.21 | 3.28 | 3.28 | -0.07 (-2.09%) | 19,225,001 |
28 Feb 2019 | CNY | 3.46 | 3.47 | 3.34 | 3.35 | 3.35 | -0.13 (-3.74%) | 15,966,011 |
27 Feb 2019 | CNY | 3.33 | 3.54 | 3.31 | 3.48 | 3.48 | +0.12 (+3.57%) | 26,256,429 |
26 Feb 2019 | CNY | 3.26 | 3.39 | 3.21 | 3.36 | 3.36 | +0.12 (+3.70%) | 19,241,950 |
25 Feb 2019 | CNY | 3.15 | 3.28 | 3.11 | 3.24 | 3.24 | +0.13 (+4.18%) | 17,929,155 |
22 Feb 2019 | CNY | 3.07 | 3.13 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 10,503,528 |