Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 3.96 | 4.05 | 3.81 | 3.86 | 3.86 | -0.09 (-2.28%) | 16,314,891 |
30 May 2019 | CNY | 4.09 | 4.1 | 3.95 | 3.95 | 3.95 | -0.17 (-4.13%) | 16,749,768 |
29 May 2019 | CNY | 4.15 | 4.18 | 4.07 | 4.12 | 4.12 | -0.07 (-1.67%) | 11,764,029 |
28 May 2019 | CNY | 4.2 | 4.31 | 4.16 | 4.19 | 4.19 | -0.04 (-0.95%) | 14,811,633 |
27 May 2019 | CNY | 4.11 | 4.26 | 4.05 | 4.23 | 4.23 | +0.07 (+1.68%) | 17,100,090 |
24 May 2019 | CNY | 4.35 | 4.36 | 4.11 | 4.16 | 4.16 | -0.2 (-4.59%) | 24,124,355 |
23 May 2019 | CNY | 4.28 | 4.53 | 4.2 | 4.36 | 4.36 | +0.03 (+0.69%) | 32,191,369 |
22 May 2019 | CNY | 4.2 | 4.36 | 4.12 | 4.33 | 4.33 | +0.08 (+1.88%) | 18,939,895 |
21 May 2019 | CNY | 4.26 | 4.47 | 4.21 | 4.25 | 4.25 | -0.07 (-1.62%) | 23,293,718 |
20 May 2019 | CNY | 4.28 | 4.38 | 4.09 | 4.32 | 4.32 | +0.04 (+0.93%) | 21,951,420 |
17 May 2019 | CNY | 4.46 | 4.54 | 4.28 | 4.28 | 4.28 | -0.27 (-5.93%) | 34,493,346 |
16 May 2019 | CNY | 4.29 | 4.6 | 4.21 | 4.55 | 4.55 | +0.25 (+5.81%) | 45,458,930 |
15 May 2019 | CNY | 4.07 | 4.35 | 4.04 | 4.3 | 4.3 | +0.26 (+6.44%) | 35,243,957 |
14 May 2019 | CNY | 4.05 | 4.11 | 4.01 | 4.04 | 4.04 | -0.09 (-2.18%) | 14,017,722 |
13 May 2019 | CNY | 4.04 | 4.15 | 4 | 4.13 | 4.13 | -0.01 (-0.24%) | 21,720,834 |
10 May 2019 | CNY | 4.13 | 4.22 | 3.89 | 4.14 | 4.14 | +0.09 (+2.22%) | 29,751,987 |
9 May 2019 | CNY | 4.29 | 4.39 | 3.99 | 4.05 | 4.05 | -0.32 (-7.32%) | 38,742,717 |
8 May 2019 | CNY | 4.35 | 4.8 | 4.31 | 4.37 | 4.37 | -0.11 (-2.46%) | 51,476,028 |
7 May 2019 | CNY | 4.17 | 4.58 | 4.17 | 4.48 | 4.48 | +0.3 (+7.18%) | 53,078,513 |
6 May 2019 | CNY | 4.35 | 4.65 | 4.1 | 4.18 | 4.18 | +0.14 (+3.47%) | 63,362,142 |
26 Apr 2019 | CNY | 3.83 | 4.13 | 3.53 | 4.04 | 4.04 | +0.15 (+3.86%) | 55,550,712 |
25 Apr 2019 | CNY | 3.79 | 4.05 | 3.74 | 3.89 | 3.89 | +0.15 (+4.01%) | 58,267,184 |
24 Apr 2019 | CNY | 3.72 | 3.76 | 3.65 | 3.74 | 3.74 | +0.03 (+0.81%) | 13,928,521 |
23 Apr 2019 | CNY | 3.83 | 3.85 | 3.7 | 3.71 | 3.71 | -0.12 (-3.13%) | 11,944,681 |
22 Apr 2019 | CNY | 3.88 | 3.89 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 17,085,995 |
19 Apr 2019 | CNY | 3.85 | 3.88 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 11,764,043 |
18 Apr 2019 | CNY | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 11,539,488 |
17 Apr 2019 | CNY | 3.79 | 3.88 | 3.78 | 3.86 | 3.86 | +0.05 (+1.31%) | 17,358,118 |
16 Apr 2019 | CNY | 3.77 | 3.81 | 3.66 | 3.81 | 3.81 | +0.04 (+1.06%) | 14,760,133 |
15 Apr 2019 | CNY | 3.8 | 3.87 | 3.77 | 3.77 | 3.77 | -0.01 (-0.26%) | 13,930,045 |