Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2019 | CNY | 3.4 | 3.4 | 3.25 | 3.26 | 3.26 | -0.14 (-4.12%) | 11,494,059 |
2 Jan 2019 | CNY | 3.46 | 3.46 | 3.27 | 3.4 | 3.4 | -0.02 (-0.58%) | 14,386,267 |
28 Dec 2018 | CNY | 3.55 | 3.55 | 3.39 | 3.42 | 3.42 | -0.17 (-4.74%) | 14,312,500 |
27 Dec 2018 | CNY | 4.03 | 4.03 | 3.48 | 3.59 | 3.59 | -0.07 (-1.91%) | 33,748,792 |
26 Dec 2018 | CNY | 3.48 | 3.7 | 3.42 | 3.66 | 3.66 | +0.16 (+4.57%) | 15,794,700 |
25 Dec 2018 | CNY | 3.56 | 3.57 | 3.38 | 3.5 | 3.5 | -0.11 (-3.05%) | 16,343,947 |
24 Dec 2018 | CNY | 3.72 | 3.75 | 3.51 | 3.61 | 3.61 | -0.24 (-6.23%) | 31,301,149 |
21 Dec 2018 | CNY | 3.74 | 4.07 | 3.72 | 3.85 | 3.85 | +0.15 (+4.05%) | 59,479,202 |
20 Dec 2018 | CNY | 3.61 | 3.74 | 3.58 | 3.7 | 3.7 | +0.04 (+1.09%) | 13,368,791 |
19 Dec 2018 | CNY | 3.56 | 3.67 | 3.48 | 3.66 | 3.66 | +0.08 (+2.23%) | 11,067,877 |
18 Dec 2018 | CNY | 3.44 | 3.64 | 3.39 | 3.58 | 3.58 | +0.14 (+4.07%) | 13,448,953 |
17 Dec 2018 | CNY | 3.31 | 3.44 | 3.27 | 3.44 | 3.44 | +0.1 (+2.99%) | 5,697,907 |
14 Dec 2018 | CNY | 3.38 | 3.45 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 5,369,500 |
13 Dec 2018 | CNY | 3.26 | 3.5 | 3.23 | 3.45 | 3.45 | +0.19 (+5.83%) | 13,271,830 |
12 Dec 2018 | CNY | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 4,825,000 |
11 Dec 2018 | CNY | 3.27 | 3.3 | 3.21 | 3.23 | 3.23 | 0.0 (0.0%) | 4,172,256 |
10 Dec 2018 | CNY | 3.33 | 3.42 | 3.23 | 3.23 | 3.23 | -0.13 (-3.87%) | 7,217,500 |
7 Dec 2018 | CNY | 3.39 | 3.42 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 6,693,200 |
6 Dec 2018 | CNY | 3.48 | 3.53 | 3.36 | 3.36 | 3.36 | -0.14 (-4.00%) | 9,373,516 |
5 Dec 2018 | CNY | 3.45 | 3.58 | 3.43 | 3.5 | 3.5 | -0.03 (-0.85%) | 11,476,424 |
4 Dec 2018 | CNY | 3.58 | 3.63 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 20,616,771 |
3 Dec 2018 | CNY | 3.51 | 3.8 | 3.51 | 3.63 | 3.63 | +0.03 (+0.83%) | 31,572,051 |
30 Nov 2018 | CNY | 3.7 | 3.82 | 3.54 | 3.6 | 3.6 | +0.3 (+9.09%) | 41,788,302 |
28 Nov 2018 | CNY | 3.35 | 3.35 | 3.23 | 3.3 | 3.3 | -0.07 (-2.08%) | 15,419,488 |
27 Nov 2018 | CNY | 3.54 | 3.55 | 3.33 | 3.37 | 3.37 | -0.17 (-4.80%) | 28,135,636 |
26 Nov 2018 | CNY | 3.14 | 3.54 | 3.13 | 3.54 | 3.54 | +0.32 (+9.94%) | 34,799,332 |
23 Nov 2018 | CNY | 3.09 | 3.39 | 3.03 | 3.22 | 3.22 | +0.14 (+4.55%) | 27,906,537 |
22 Nov 2018 | CNY | 3.12 | 3.15 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 6,170,701 |
21 Nov 2018 | CNY | 3.03 | 3.12 | 2.99 | 3.09 | 3.09 | +0.03 (+0.98%) | 7,934,400 |
20 Nov 2018 | CNY | 3.21 | 3.26 | 3.06 | 3.06 | 3.06 | -0.14 (-4.38%) | 10,946,800 |