Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 3.2 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 12,247,229 |
11 Apr 2019 | CNY | 3.25 | 3.26 | 3.17 | 3.18 | 3.18 | -0.07 (-2.15%) | 16,423,377 |
10 Apr 2019 | CNY | 3.2 | 3.28 | 3.16 | 3.25 | 3.25 | +0.02 (+0.62%) | 17,534,786 |
9 Apr 2019 | CNY | 3.22 | 3.25 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 18,901,431 |
8 Apr 2019 | CNY | 3.27 | 3.28 | 3.14 | 3.2 | 3.2 | -0.06 (-1.84%) | 23,787,729 |
4 Apr 2019 | CNY | 3.29 | 3.3 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 24,012,611 |
3 Apr 2019 | CNY | 3.15 | 3.41 | 3.13 | 3.26 | 3.26 | +0.13 (+4.15%) | 41,196,820 |
2 Apr 2019 | CNY | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 24,514,541 |
1 Apr 2019 | CNY | 3.06 | 3.17 | 3.06 | 3.14 | 3.14 | +0.08 (+2.61%) | 29,484,278 |
29 Mar 2019 | CNY | 2.91 | 3.09 | 2.89 | 3.06 | 3.06 | +0.17 (+5.88%) | 22,692,740 |
28 Mar 2019 | CNY | 2.93 | 2.98 | 2.89 | 2.89 | 2.89 | -0.06 (-2.03%) | 14,275,246 |
27 Mar 2019 | CNY | 2.96 | 2.97 | 2.88 | 2.95 | 2.95 | +0.01 (+0.34%) | 14,057,806 |
26 Mar 2019 | CNY | 3.06 | 3.08 | 2.93 | 2.94 | 2.94 | -0.11 (-3.61%) | 18,751,776 |
25 Mar 2019 | CNY | 3.03 | 3.11 | 3.02 | 3.05 | 3.05 | -0.04 (-1.29%) | 18,724,708 |
22 Mar 2019 | CNY | 3.11 | 3.11 | 3.03 | 3.09 | 3.09 | -0.03 (-0.96%) | 24,715,705 |
21 Mar 2019 | CNY | 3.09 | 3.16 | 3.07 | 3.12 | 3.12 | -0.02 (-0.64%) | 42,356,699 |
20 Mar 2019 | CNY | 3.06 | 3.15 | 2.98 | 3.14 | 3.14 | +0.09 (+2.95%) | 43,607,465 |
19 Mar 2019 | CNY | 3.1 | 3.16 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 28,839,825 |
18 Mar 2019 | CNY | 2.99 | 3.08 | 2.95 | 3.07 | 3.07 | +0.1 (+3.37%) | 29,419,976 |
15 Mar 2019 | CNY | 2.93 | 3.03 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 20,046,220 |
14 Mar 2019 | CNY | 3.09 | 3.09 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 22,524,148 |
13 Mar 2019 | CNY | 2.99 | 3.07 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 34,467,862 |
12 Mar 2019 | CNY | 3.02 | 3.05 | 2.94 | 2.97 | 2.97 | -0.03 (-1%) | 30,384,442 |
11 Mar 2019 | CNY | 2.87 | 3.01 | 2.85 | 3 | 3 | +0.09 (+3.09%) | 21,583,105 |
8 Mar 2019 | CNY | 3.09 | 3.09 | 2.89 | 2.91 | 2.91 | -0.23 (-7.32%) | 34,090,694 |
7 Mar 2019 | CNY | 3.08 | 3.2 | 3.04 | 3.14 | 3.14 | +0.04 (+1.29%) | 43,046,739 |
6 Mar 2019 | CNY | 3.04 | 3.1 | 2.98 | 3.1 | 3.1 | +0.08 (+2.65%) | 42,587,650 |
5 Mar 2019 | CNY | 3.02 | 3.03 | 2.95 | 3.02 | 3.02 | -0.01 (-0.33%) | 26,357,250 |
4 Mar 2019 | CNY | 3 | 3.08 | 2.95 | 3.03 | 3.03 | +0.04 (+1.34%) | 39,930,576 |
1 Mar 2019 | CNY | 2.94 | 3.04 | 2.88 | 2.99 | 2.99 | -0.11 (-3.55%) | 43,265,185 |