Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | CNY | 2.12 | 2.18 | 2.04 | 2.12 | 2.12 | -0.09 (-4.07%) | 30,177,408 |
8 Jan 2019 | CNY | 2.13 | 2.21 | 2.13 | 2.21 | 2.21 | +0.2 (+9.95%) | 29,454,372 |
7 Jan 2019 | CNY | 1.91 | 2.01 | 1.88 | 2.01 | 2.01 | +0.06 (+3.08%) | 5,277,620 |
4 Jan 2019 | CNY | 1.91 | 1.95 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 2,325,100 |
3 Jan 2019 | CNY | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,801,700 |
2 Jan 2019 | CNY | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,318,500 |
28 Dec 2018 | CNY | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,193,430 |
27 Dec 2018 | CNY | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 2,931,800 |
26 Dec 2018 | CNY | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 3,197,602 |
25 Dec 2018 | CNY | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -0.04 (-2.07%) | 2,413,800 |
24 Dec 2018 | CNY | 1.91 | 1.93 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,941,304 |
21 Dec 2018 | CNY | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 2,178,300 |
20 Dec 2018 | CNY | 1.94 | 1.95 | 1.9 | 1.91 | 1.91 | -0.03 (-1.55%) | 3,217,161 |
19 Dec 2018 | CNY | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.02 (-1.02%) | 4,242,925 |
18 Dec 2018 | CNY | 1.97 | 1.99 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,586,464 |
17 Dec 2018 | CNY | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,735,900 |
14 Dec 2018 | CNY | 2.03 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 3,331,661 |
13 Dec 2018 | CNY | 2 | 2.03 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 2,006,200 |
12 Dec 2018 | CNY | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 1,773,000 |
11 Dec 2018 | CNY | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 2,202,900 |
10 Dec 2018 | CNY | 2.02 | 2.05 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 2,205,248 |
7 Dec 2018 | CNY | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,448,469 |
6 Dec 2018 | CNY | 2.08 | 2.09 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 3,139,700 |
5 Dec 2018 | CNY | 2.07 | 2.1 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 4,055,164 |
4 Dec 2018 | CNY | 2.08 | 2.1 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 3,122,166 |
3 Dec 2018 | CNY | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 4,009,400 |
30 Nov 2018 | CNY | 2.02 | 2.03 | 1.99 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,529,800 |
29 Nov 2018 | CNY | 2.06 | 2.1 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 4,175,490 |
28 Nov 2018 | CNY | 2.04 | 2.06 | 2 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,056,384 |
27 Nov 2018 | CNY | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,726,169 |