Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 2.65 | 2.69 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 3,999,000 |
30 May 2019 | CNY | 2.64 | 2.67 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 5,762,570 |
29 May 2019 | CNY | 2.63 | 2.67 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 4,639,196 |
28 May 2019 | CNY | 2.65 | 2.67 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 5,306,227 |
27 May 2019 | CNY | 2.57 | 2.66 | 2.57 | 2.64 | 2.64 | +0.05 (+1.93%) | 6,115,439 |
24 May 2019 | CNY | 2.6 | 2.62 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 5,457,300 |
23 May 2019 | CNY | 2.65 | 2.65 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 4,789,859 |
22 May 2019 | CNY | 2.69 | 2.69 | 2.64 | 2.64 | 2.64 | -0.03 (-1.12%) | 4,237,674 |
21 May 2019 | CNY | 2.65 | 2.69 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 4,683,744 |
20 May 2019 | CNY | 2.66 | 2.67 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 4,683,450 |
17 May 2019 | CNY | 2.73 | 2.75 | 2.65 | 2.66 | 2.66 | -0.08 (-2.92%) | 7,066,150 |
16 May 2019 | CNY | 2.72 | 2.76 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 8,702,571 |
15 May 2019 | CNY | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 8,470,460 |
14 May 2019 | CNY | 2.66 | 2.7 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 5,122,213 |
13 May 2019 | CNY | 2.69 | 2.71 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 7,365,138 |
10 May 2019 | CNY | 2.69 | 2.75 | 2.62 | 2.72 | 2.72 | +0.05 (+1.87%) | 12,307,840 |
9 May 2019 | CNY | 2.69 | 2.72 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 7,757,230 |
8 May 2019 | CNY | 2.72 | 2.76 | 2.69 | 2.71 | 2.71 | -0.06 (-2.17%) | 7,809,141 |
7 May 2019 | CNY | 2.73 | 2.77 | 2.7 | 2.77 | 2.77 | +0.05 (+1.84%) | 11,815,392 |
6 May 2019 | CNY | 2.94 | 2.94 | 2.67 | 2.72 | 2.72 | -0.31 (-10.23%) | 18,175,804 |
26 Apr 2019 | CNY | 2.99 | 3.05 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 10,491,268 |
25 Apr 2019 | CNY | 3.08 | 3.1 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 14,964,640 |
24 Apr 2019 | CNY | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | 0.0 (0.0%) | 8,613,541 |
23 Apr 2019 | CNY | 3.11 | 3.11 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 12,137,527 |
22 Apr 2019 | CNY | 3.14 | 3.15 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 14,099,151 |
19 Apr 2019 | CNY | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | +0.01 (+0.32%) | 12,160,890 |
18 Apr 2019 | CNY | 3.2 | 3.2 | 3.14 | 3.14 | 3.14 | -0.06 (-1.88%) | 15,312,295 |
17 Apr 2019 | CNY | 3.18 | 3.22 | 3.17 | 3.2 | 3.2 | -0.05 (-1.54%) | 30,226,418 |
16 Apr 2019 | CNY | 3.18 | 3.27 | 3.09 | 3.25 | 3.25 | +0.05 (+1.56%) | 44,586,645 |
15 Apr 2019 | CNY | 3.19 | 3.23 | 3.16 | 3.2 | 3.2 | +0.04 (+1.27%) | 19,425,245 |