Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 3.81 | 3.82 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 9,968,800 |
9 Jan 2019 | CNY | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | -0.06 (-1.56%) | 16,064,431 |
8 Jan 2019 | CNY | 3.85 | 3.91 | 3.81 | 3.85 | 3.85 | -0.01 (-0.26%) | 18,070,300 |
7 Jan 2019 | CNY | 3.54 | 3.92 | 3.52 | 3.86 | 3.86 | +0.24 (+6.63%) | 34,648,910 |
4 Jan 2019 | CNY | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | +0.06 (+1.69%) | 10,000,070 |
3 Jan 2019 | CNY | 3.53 | 3.58 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 7,091,728 |
2 Jan 2019 | CNY | 3.49 | 3.54 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 6,420,267 |
28 Dec 2018 | CNY | 3.45 | 3.5 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 6,040,900 |
27 Dec 2018 | CNY | 3.48 | 3.5 | 3.44 | 3.44 | 3.44 | +0.01 (+0.29%) | 7,364,469 |
26 Dec 2018 | CNY | 3.43 | 3.47 | 3.41 | 3.43 | 3.43 | -0.01 (-0.29%) | 6,451,532 |
25 Dec 2018 | CNY | 3.48 | 3.48 | 3.37 | 3.44 | 3.44 | -0.07 (-1.99%) | 10,896,980 |
24 Dec 2018 | CNY | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 5,856,428 |
21 Dec 2018 | CNY | 3.49 | 3.49 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 5,466,243 |
20 Dec 2018 | CNY | 3.5 | 3.5 | 3.46 | 3.49 | 3.49 | 0.0 (0.0%) | 5,380,954 |
19 Dec 2018 | CNY | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.02 (-0.57%) | 4,875,798 |
18 Dec 2018 | CNY | 3.51 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 4,953,076 |
17 Dec 2018 | CNY | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 5,797,080 |
14 Dec 2018 | CNY | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -0.11 (-3.04%) | 7,936,285 |
13 Dec 2018 | CNY | 3.6 | 3.64 | 3.55 | 3.62 | 3.62 | +0.04 (+1.12%) | 7,020,021 |
12 Dec 2018 | CNY | 3.58 | 3.6 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 4,875,700 |
11 Dec 2018 | CNY | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 4,825,300 |
10 Dec 2018 | CNY | 3.6 | 3.6 | 3.55 | 3.58 | 3.58 | -0.04 (-1.10%) | 6,161,887 |
7 Dec 2018 | CNY | 3.62 | 3.63 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 4,418,024 |
6 Dec 2018 | CNY | 3.65 | 3.65 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 6,441,071 |
5 Dec 2018 | CNY | 3.65 | 3.7 | 3.61 | 3.67 | 3.67 | -0.04 (-1.08%) | 8,335,902 |
4 Dec 2018 | CNY | 3.71 | 3.71 | 3.68 | 3.71 | 3.71 | +0.01 (+0.27%) | 6,426,302 |
3 Dec 2018 | CNY | 3.7 | 3.74 | 3.66 | 3.7 | 3.7 | +0.08 (+2.21%) | 12,837,152 |
30 Nov 2018 | CNY | 3.59 | 3.62 | 3.54 | 3.62 | 3.62 | +0.02 (+0.56%) | 7,761,843 |
29 Nov 2018 | CNY | 3.68 | 3.7 | 3.57 | 3.6 | 3.6 | -0.08 (-2.17%) | 8,544,899 |
28 Nov 2018 | CNY | 3.66 | 3.68 | 3.55 | 3.68 | 3.68 | +0.04 (+1.10%) | 7,712,837 |