Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 3.85 | 3.87 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 13,222,618 |
11 Apr 2019 | CNY | 3.9 | 3.92 | 3.83 | 3.85 | 3.85 | -0.06 (-1.53%) | 15,145,204 |
10 Apr 2019 | CNY | 3.93 | 3.95 | 3.83 | 3.91 | 3.91 | -0.02 (-0.51%) | 15,847,290 |
9 Apr 2019 | CNY | 3.86 | 3.98 | 3.82 | 3.93 | 3.93 | +0.08 (+2.08%) | 23,731,817 |
8 Apr 2019 | CNY | 3.89 | 3.93 | 3.76 | 3.85 | 3.85 | -0.03 (-0.77%) | 16,433,856 |
4 Apr 2019 | CNY | 3.92 | 3.93 | 3.81 | 3.88 | 3.88 | -0.01 (-0.26%) | 22,690,350 |
3 Apr 2019 | CNY | 3.8 | 3.95 | 3.76 | 3.89 | 3.89 | +0.09 (+2.37%) | 21,232,589 |
2 Apr 2019 | CNY | 3.82 | 3.87 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 15,900,078 |
1 Apr 2019 | CNY | 3.64 | 3.86 | 3.63 | 3.8 | 3.8 | +0.15 (+4.11%) | 26,201,896 |
29 Mar 2019 | CNY | 3.53 | 3.66 | 3.49 | 3.65 | 3.65 | +0.11 (+3.11%) | 14,298,941 |
28 Mar 2019 | CNY | 3.59 | 3.63 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 12,604,847 |
27 Mar 2019 | CNY | 3.65 | 3.66 | 3.55 | 3.6 | 3.6 | -0.03 (-0.83%) | 8,326,256 |
26 Mar 2019 | CNY | 3.73 | 3.75 | 3.6 | 3.63 | 3.63 | -0.09 (-2.42%) | 15,374,624 |
25 Mar 2019 | CNY | 3.75 | 3.8 | 3.71 | 3.72 | 3.72 | -0.08 (-2.11%) | 14,837,633 |
22 Mar 2019 | CNY | 3.77 | 3.8 | 3.7 | 3.8 | 3.8 | +0.04 (+1.06%) | 16,059,132 |
21 Mar 2019 | CNY | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | -0.05 (-1.31%) | 23,250,112 |
20 Mar 2019 | CNY | 3.7 | 3.82 | 3.61 | 3.81 | 3.81 | +0.11 (+2.97%) | 22,480,012 |
19 Mar 2019 | CNY | 3.72 | 3.75 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 13,426,257 |
18 Mar 2019 | CNY | 3.68 | 3.73 | 3.62 | 3.73 | 3.73 | +0.09 (+2.47%) | 14,076,636 |
15 Mar 2019 | CNY | 3.56 | 3.68 | 3.55 | 3.64 | 3.64 | +0.1 (+2.82%) | 12,717,909 |
14 Mar 2019 | CNY | 3.63 | 3.71 | 3.51 | 3.54 | 3.54 | -0.11 (-3.01%) | 13,152,081 |
13 Mar 2019 | CNY | 3.72 | 3.76 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 19,124,999 |
12 Mar 2019 | CNY | 3.63 | 3.72 | 3.62 | 3.68 | 3.68 | +0.06 (+1.66%) | 19,816,095 |
11 Mar 2019 | CNY | 3.49 | 3.63 | 3.47 | 3.62 | 3.62 | +0.08 (+2.26%) | 18,042,377 |
8 Mar 2019 | CNY | 3.76 | 3.76 | 3.52 | 3.54 | 3.54 | -0.26 (-6.84%) | 18,838,476 |
7 Mar 2019 | CNY | 3.76 | 3.85 | 3.71 | 3.8 | 3.8 | +0.02 (+0.53%) | 20,892,897 |
6 Mar 2019 | CNY | 3.68 | 3.79 | 3.63 | 3.78 | 3.78 | +0.08 (+2.16%) | 20,465,049 |
5 Mar 2019 | CNY | 3.6 | 3.75 | 3.55 | 3.7 | 3.7 | +0.11 (+3.06%) | 19,053,113 |
4 Mar 2019 | CNY | 3.51 | 3.62 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 16,244,014 |
1 Mar 2019 | CNY | 3.49 | 3.51 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 12,655,416 |