Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 4.88 | 4.94 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 2,346,731 |
16 Jan 2019 | CNY | 4.89 | 4.93 | 4.78 | 4.83 | 4.83 | -0.03 (-0.62%) | 2,159,911 |
15 Jan 2019 | CNY | 4.86 | 4.89 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 1,367,411 |
14 Jan 2019 | CNY | 4.86 | 4.94 | 4.74 | 4.86 | 4.86 | 0.0 (0.0%) | 2,141,597 |
11 Jan 2019 | CNY | 4.83 | 4.9 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 1,577,651 |
10 Jan 2019 | CNY | 4.79 | 4.92 | 4.78 | 4.83 | 4.83 | +0.05 (+1.05%) | 2,173,952 |
9 Jan 2019 | CNY | 4.77 | 4.89 | 4.76 | 4.78 | 4.78 | +0.01 (+0.21%) | 1,534,501 |
8 Jan 2019 | CNY | 4.75 | 4.85 | 4.72 | 4.77 | 4.77 | -0.03 (-0.63%) | 1,308,900 |
7 Jan 2019 | CNY | 4.52 | 4.82 | 4.51 | 4.8 | 4.8 | +0.16 (+3.45%) | 2,083,800 |
4 Jan 2019 | CNY | 4.53 | 4.66 | 4.51 | 4.64 | 4.64 | +0.08 (+1.75%) | 1,129,303 |
3 Jan 2019 | CNY | 4.5 | 4.58 | 4.46 | 4.56 | 4.56 | +0.06 (+1.33%) | 894,010 |
2 Jan 2019 | CNY | 4.5 | 4.54 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 1,090,700 |
28 Dec 2018 | CNY | 4.41 | 4.5 | 4.4 | 4.49 | 4.49 | +0.08 (+1.81%) | 841,100 |
27 Dec 2018 | CNY | 4.5 | 4.54 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 830,600 |
26 Dec 2018 | CNY | 4.43 | 4.51 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 568,600 |
25 Dec 2018 | CNY | 4.47 | 4.49 | 4.26 | 4.42 | 4.42 | -0.1 (-2.21%) | 1,725,510 |
24 Dec 2018 | CNY | 4.53 | 4.6 | 4.49 | 4.52 | 4.52 | -0.09 (-1.95%) | 1,500,200 |
21 Dec 2018 | CNY | 4.57 | 4.67 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 955,077 |
20 Dec 2018 | CNY | 4.59 | 4.59 | 4.51 | 4.57 | 4.57 | -0.01 (-0.22%) | 529,202 |
19 Dec 2018 | CNY | 4.61 | 4.67 | 4.57 | 4.58 | 4.58 | -0.03 (-0.65%) | 498,600 |
18 Dec 2018 | CNY | 4.67 | 4.67 | 4.58 | 4.61 | 4.61 | -0.06 (-1.28%) | 873,505 |
17 Dec 2018 | CNY | 4.72 | 4.72 | 4.62 | 4.67 | 4.67 | -0.02 (-0.43%) | 672,900 |
14 Dec 2018 | CNY | 4.82 | 4.87 | 4.67 | 4.69 | 4.69 | -0.07 (-1.47%) | 1,247,300 |
13 Dec 2018 | CNY | 4.73 | 4.83 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 1,135,800 |
12 Dec 2018 | CNY | 4.77 | 4.77 | 4.71 | 4.74 | 4.74 | -0.01 (-0.21%) | 656,400 |
11 Dec 2018 | CNY | 4.76 | 4.76 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 674,300 |
10 Dec 2018 | CNY | 4.81 | 4.87 | 4.7 | 4.71 | 4.71 | -0.1 (-2.08%) | 1,225,050 |
7 Dec 2018 | CNY | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | -0.02 (-0.41%) | 778,600 |
6 Dec 2018 | CNY | 4.85 | 4.87 | 4.76 | 4.83 | 4.83 | -0.03 (-0.62%) | 1,081,801 |
5 Dec 2018 | CNY | 4.75 | 4.9 | 4.75 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,415,950 |