Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 3.94 | 4.1 | 3.89 | 4.02 | 4.02 | +0.09 (+2.29%) | 37,880,630 |
6 Mar 2019 | CNY | 3.83 | 3.97 | 3.78 | 3.93 | 3.93 | +0.11 (+2.88%) | 36,719,183 |
5 Mar 2019 | CNY | 3.77 | 3.82 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 23,091,720 |
4 Mar 2019 | CNY | 3.79 | 3.9 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 32,077,696 |
1 Mar 2019 | CNY | 3.74 | 3.79 | 3.7 | 3.78 | 3.78 | +0.04 (+1.07%) | 21,522,857 |
28 Feb 2019 | CNY | 3.74 | 3.81 | 3.69 | 3.74 | 3.74 | +0.02 (+0.54%) | 20,751,564 |
27 Feb 2019 | CNY | 3.73 | 3.85 | 3.67 | 3.72 | 3.72 | -0.03 (-0.80%) | 27,833,220 |
26 Feb 2019 | CNY | 3.67 | 3.98 | 3.63 | 3.75 | 3.75 | +0.06 (+1.63%) | 48,549,556 |
25 Feb 2019 | CNY | 3.46 | 3.72 | 3.44 | 3.69 | 3.69 | +0.22 (+6.34%) | 38,506,749 |
22 Feb 2019 | CNY | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | +0.02 (+0.58%) | 13,942,825 |
21 Feb 2019 | CNY | 3.5 | 3.52 | 3.43 | 3.45 | 3.45 | -0.05 (-1.43%) | 15,343,979 |
20 Feb 2019 | CNY | 3.47 | 3.55 | 3.45 | 3.5 | 3.5 | +0.03 (+0.86%) | 13,607,240 |
19 Feb 2019 | CNY | 3.47 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 12,411,303 |
18 Feb 2019 | CNY | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | +0.07 (+2.05%) | 18,555,386 |
15 Feb 2019 | CNY | 3.45 | 3.46 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 5,648,142 |
14 Feb 2019 | CNY | 3.47 | 3.49 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 8,609,837 |
13 Feb 2019 | CNY | 3.4 | 3.55 | 3.37 | 3.46 | 3.46 | +0.04 (+1.17%) | 14,635,800 |
12 Feb 2019 | CNY | 3.38 | 3.44 | 3.32 | 3.42 | 3.42 | +0.04 (+1.18%) | 12,181,111 |
11 Feb 2019 | CNY | 3.32 | 3.39 | 3.31 | 3.38 | 3.38 | +0.09 (+2.74%) | 6,912,297 |
1 Feb 2019 | CNY | 3.27 | 3.35 | 3.27 | 3.29 | 3.29 | +0.03 (+0.92%) | 5,665,122 |
31 Jan 2019 | CNY | 3.29 | 3.32 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 4,632,226 |
30 Jan 2019 | CNY | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | -0.05 (-1.50%) | 3,502,226 |
29 Jan 2019 | CNY | 3.33 | 3.38 | 3.25 | 3.33 | 3.33 | +0.02 (+0.60%) | 5,424,800 |
28 Jan 2019 | CNY | 3.44 | 3.46 | 3.29 | 3.31 | 3.31 | -0.13 (-3.78%) | 16,439,013 |
25 Jan 2019 | CNY | 3.43 | 3.47 | 3.41 | 3.44 | 3.44 | +0.01 (+0.29%) | 6,036,201 |
24 Jan 2019 | CNY | 3.41 | 3.46 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 4,411,501 |
23 Jan 2019 | CNY | 3.4 | 3.48 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 5,899,006 |
22 Jan 2019 | CNY | 3.51 | 3.51 | 3.41 | 3.41 | 3.41 | -0.11 (-3.13%) | 7,863,408 |
21 Jan 2019 | CNY | 3.53 | 3.53 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 9,394,200 |
18 Jan 2019 | CNY | 3.45 | 3.61 | 3.45 | 3.53 | 3.53 | +0.02 (+0.57%) | 19,912,300 |