Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 2.56 | 2.59 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 7,867,885 |
9 Jan 2019 | CNY | 2.58 | 2.63 | 2.56 | 2.58 | 2.58 | 0.0 (0.0%) | 8,582,671 |
8 Jan 2019 | CNY | 2.54 | 2.6 | 2.53 | 2.58 | 2.58 | +0.03 (+1.18%) | 6,502,149 |
7 Jan 2019 | CNY | 2.45 | 2.56 | 2.45 | 2.55 | 2.55 | +0.04 (+1.59%) | 7,559,281 |
4 Jan 2019 | CNY | 2.45 | 2.51 | 2.4 | 2.51 | 2.51 | +0.07 (+2.87%) | 8,510,884 |
3 Jan 2019 | CNY | 2.44 | 2.48 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 5,675,054 |
2 Jan 2019 | CNY | 2.44 | 2.46 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 6,447,665 |
28 Dec 2018 | CNY | 2.43 | 2.45 | 2.39 | 2.42 | 2.42 | +0.01 (+0.41%) | 4,113,156 |
27 Dec 2018 | CNY | 2.48 | 2.48 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 4,172,180 |
26 Dec 2018 | CNY | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 4,462,322 |
25 Dec 2018 | CNY | 2.47 | 2.47 | 2.38 | 2.44 | 2.44 | -0.06 (-2.40%) | 6,743,195 |
24 Dec 2018 | CNY | 2.47 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 4,894,983 |
21 Dec 2018 | CNY | 2.5 | 2.53 | 2.47 | 2.49 | 2.49 | 0.0 (0.0%) | 6,811,454 |
20 Dec 2018 | CNY | 2.54 | 2.56 | 2.49 | 2.49 | 2.49 | -0.05 (-1.97%) | 9,154,148 |
19 Dec 2018 | CNY | 2.51 | 2.63 | 2.51 | 2.54 | 2.54 | +0.06 (+2.42%) | 14,168,989 |
18 Dec 2018 | CNY | 2.5 | 2.51 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 4,269,240 |
17 Dec 2018 | CNY | 2.48 | 2.51 | 2.47 | 2.51 | 2.51 | +0.04 (+1.62%) | 4,734,138 |
14 Dec 2018 | CNY | 2.55 | 2.56 | 2.46 | 2.47 | 2.47 | -0.09 (-3.52%) | 6,461,500 |
13 Dec 2018 | CNY | 2.54 | 2.58 | 2.5 | 2.56 | 2.56 | +0.02 (+0.79%) | 6,040,165 |
12 Dec 2018 | CNY | 2.52 | 2.6 | 2.52 | 2.54 | 2.54 | +0.01 (+0.40%) | 5,797,212 |
11 Dec 2018 | CNY | 2.53 | 2.54 | 2.5 | 2.53 | 2.53 | +0.02 (+0.80%) | 4,224,181 |
10 Dec 2018 | CNY | 2.53 | 2.56 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 5,814,232 |
7 Dec 2018 | CNY | 2.53 | 2.57 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 5,380,110 |
6 Dec 2018 | CNY | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -0.07 (-2.70%) | 6,693,340 |
5 Dec 2018 | CNY | 2.57 | 2.63 | 2.54 | 2.59 | 2.59 | -0.01 (-0.38%) | 7,569,172 |
4 Dec 2018 | CNY | 2.62 | 2.64 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 8,562,417 |
3 Dec 2018 | CNY | 2.65 | 2.67 | 2.6 | 2.62 | 2.62 | +0.04 (+1.55%) | 10,947,199 |
30 Nov 2018 | CNY | 2.58 | 2.63 | 2.51 | 2.58 | 2.58 | 0.0 (0.0%) | 7,504,353 |
29 Nov 2018 | CNY | 2.65 | 2.68 | 2.55 | 2.58 | 2.58 | -0.06 (-2.27%) | 10,598,200 |
28 Nov 2018 | CNY | 2.6 | 2.68 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 14,438,575 |