Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 2.6 | 2.63 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 20,672,104 |
30 May 2019 | CNY | 2.78 | 2.78 | 2.6 | 2.63 | 2.63 | -0.13 (-4.71%) | 56,010,910 |
29 May 2019 | CNY | 2.68 | 2.76 | 2.67 | 2.76 | 2.76 | +0.06 (+2.22%) | 37,419,392 |
28 May 2019 | CNY | 2.63 | 2.8 | 2.62 | 2.7 | 2.7 | +0.08 (+3.05%) | 56,851,532 |
27 May 2019 | CNY | 2.52 | 2.62 | 2.49 | 2.62 | 2.62 | +0.11 (+4.38%) | 29,303,836 |
24 May 2019 | CNY | 2.47 | 2.53 | 2.46 | 2.51 | 2.51 | +0.01 (+0.40%) | 12,734,571 |
23 May 2019 | CNY | 2.56 | 2.56 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 21,770,900 |
22 May 2019 | CNY | 2.61 | 2.61 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 19,457,856 |
21 May 2019 | CNY | 2.53 | 2.61 | 2.53 | 2.6 | 2.6 | +0.06 (+2.36%) | 23,977,884 |
20 May 2019 | CNY | 2.63 | 2.63 | 2.48 | 2.54 | 2.54 | -0.09 (-3.42%) | 32,746,972 |
17 May 2019 | CNY | 2.75 | 2.76 | 2.61 | 2.63 | 2.63 | -0.15 (-5.40%) | 49,908,888 |
16 May 2019 | CNY | 2.7 | 2.84 | 2.69 | 2.78 | 2.78 | +0.06 (+2.21%) | 52,234,051 |
15 May 2019 | CNY | 2.66 | 2.72 | 2.65 | 2.72 | 2.72 | +0.08 (+3.03%) | 37,284,759 |
14 May 2019 | CNY | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | -0.05 (-1.86%) | 26,509,557 |
13 May 2019 | CNY | 2.7 | 2.72 | 2.67 | 2.69 | 2.69 | -0.06 (-2.18%) | 26,924,756 |
10 May 2019 | CNY | 2.67 | 2.76 | 2.62 | 2.75 | 2.75 | +0.1 (+3.77%) | 44,221,452 |
9 May 2019 | CNY | 2.64 | 2.69 | 2.62 | 2.65 | 2.65 | -0.04 (-1.49%) | 34,129,180 |
8 May 2019 | CNY | 2.65 | 2.76 | 2.62 | 2.69 | 2.69 | -0.06 (-2.18%) | 44,286,537 |
7 May 2019 | CNY | 2.67 | 2.81 | 2.67 | 2.75 | 2.75 | +0.11 (+4.17%) | 61,111,848 |
6 May 2019 | CNY | 2.76 | 2.83 | 2.61 | 2.64 | 2.64 | -0.64 (-19.51%) | 69,740,681 |
26 Apr 2019 | CNY | 3.28 | 3.48 | 3.28 | 3.28 | 3.28 | -0.36 (-9.89%) | 192,591,354 |
25 Apr 2019 | CNY | 3.98 | 3.99 | 3.62 | 3.64 | 3.64 | +0.34 (+10.30%) | 299,157,785 |
23 Apr 2019 | CNY | 3.27 | 3.41 | 3.2 | 3.3 | 3.3 | +0.02 (+0.61%) | 77,569,776 |
22 Apr 2019 | CNY | 3.4 | 3.45 | 3.28 | 3.28 | 3.28 | +0.03 (+0.92%) | 100,155,921 |
19 Apr 2019 | CNY | 3.06 | 3.28 | 3.06 | 3.25 | 3.25 | +0.19 (+6.21%) | 68,164,282 |
18 Apr 2019 | CNY | 3.08 | 3.1 | 3.05 | 3.06 | 3.06 | -0.04 (-1.29%) | 23,822,056 |
17 Apr 2019 | CNY | 3.09 | 3.13 | 3.05 | 3.1 | 3.1 | +0.02 (+0.65%) | 36,528,071 |
16 Apr 2019 | CNY | 3.05 | 3.08 | 2.96 | 3.08 | 3.08 | +0.02 (+0.65%) | 26,456,247 |
15 Apr 2019 | CNY | 3.15 | 3.18 | 3.03 | 3.06 | 3.06 | -0.08 (-2.55%) | 34,086,720 |
12 Apr 2019 | CNY | 3.11 | 3.15 | 3.11 | 3.14 | 3.14 | +0.03 (+0.96%) | 15,871,432 |