Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2019 | CNY | 2.48 | 2.5 | 2.35 | 2.48 | 2.48 | -0.04 (-1.59%) | 26,292,672 |
15 Apr 2019 | CNY | 2.6 | 2.6 | 2.49 | 2.52 | 2.52 | -0.09 (-3.45%) | 34,447,520 |
12 Apr 2019 | CNY | 2.41 | 2.61 | 2.38 | 2.61 | 2.61 | +0.16 (+6.53%) | 53,435,806 |
11 Apr 2019 | CNY | 2.4 | 2.53 | 2.34 | 2.45 | 2.45 | +0.06 (+2.51%) | 29,149,365 |
10 Apr 2019 | CNY | 2.34 | 2.43 | 2.3 | 2.39 | 2.39 | +0.05 (+2.14%) | 17,777,082 |
9 Apr 2019 | CNY | 2.34 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 10,228,400 |
8 Apr 2019 | CNY | 2.39 | 2.41 | 2.28 | 2.33 | 2.33 | -0.07 (-2.92%) | 20,231,200 |
4 Apr 2019 | CNY | 2.35 | 2.5 | 2.32 | 2.4 | 2.4 | +0.04 (+1.69%) | 24,202,862 |
3 Apr 2019 | CNY | 2.32 | 2.36 | 2.3 | 2.36 | 2.36 | +0.03 (+1.29%) | 14,943,050 |
2 Apr 2019 | CNY | 2.35 | 2.37 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 16,483,140 |
1 Apr 2019 | CNY | 2.25 | 2.35 | 2.24 | 2.34 | 2.34 | +0.09 (+4%) | 21,387,615 |
29 Mar 2019 | CNY | 2.15 | 2.25 | 2.11 | 2.25 | 2.25 | +0.09 (+4.17%) | 20,068,058 |
28 Mar 2019 | CNY | 2.17 | 2.21 | 2.12 | 2.16 | 2.16 | -0.06 (-2.70%) | 20,101,618 |
27 Mar 2019 | CNY | 2.31 | 2.35 | 2.15 | 2.22 | 2.22 | -0.16 (-6.72%) | 33,915,037 |
26 Mar 2019 | CNY | 2.45 | 2.47 | 2.36 | 2.38 | 2.38 | -0.09 (-3.64%) | 16,993,880 |
25 Mar 2019 | CNY | 2.47 | 2.49 | 2.4 | 2.47 | 2.47 | -0.06 (-2.37%) | 14,109,660 |
22 Mar 2019 | CNY | 2.54 | 2.54 | 2.48 | 2.53 | 2.53 | -0.03 (-1.17%) | 13,697,811 |
21 Mar 2019 | CNY | 2.55 | 2.58 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 17,730,384 |
20 Mar 2019 | CNY | 2.59 | 2.59 | 2.5 | 2.54 | 2.54 | -0.05 (-1.93%) | 16,967,434 |
19 Mar 2019 | CNY | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | -0.01 (-0.38%) | 18,559,490 |
18 Mar 2019 | CNY | 2.6 | 2.61 | 2.47 | 2.6 | 2.6 | +0.03 (+1.17%) | 21,403,706 |
15 Mar 2019 | CNY | 2.59 | 2.65 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 22,216,650 |
14 Mar 2019 | CNY | 2.78 | 2.78 | 2.56 | 2.6 | 2.6 | -0.24 (-8.45%) | 41,676,263 |
13 Mar 2019 | CNY | 2.8 | 2.98 | 2.75 | 2.84 | 2.84 | +0.36 (+14.52%) | 84,589,555 |
11 Mar 2019 | CNY | 2.37 | 2.48 | 2.28 | 2.48 | 2.48 | +0.11 (+4.64%) | 24,848,491 |
8 Mar 2019 | CNY | 2.56 | 2.56 | 2.36 | 2.37 | 2.37 | -0.25 (-9.54%) | 38,671,379 |
7 Mar 2019 | CNY | 2.5 | 2.65 | 2.5 | 2.62 | 2.62 | +0.16 (+6.50%) | 49,912,527 |
6 Mar 2019 | CNY | 2.32 | 2.48 | 2.3 | 2.46 | 2.46 | +0.15 (+6.49%) | 41,357,965 |
5 Mar 2019 | CNY | 2.26 | 2.31 | 2.23 | 2.31 | 2.31 | +0.05 (+2.21%) | 27,178,075 |
4 Mar 2019 | CNY | 2.25 | 2.3 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 27,516,778 |