Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | CNY | 2.63 | 2.85 | 2.63 | 2.84 | 2.84 | +0.07 (+2.53%) | 17,530,035 |
4 Jan 2019 | CNY | 2.63 | 2.81 | 2.61 | 2.77 | 2.77 | +0.1 (+3.75%) | 21,164,375 |
3 Jan 2019 | CNY | 2.67 | 2.73 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 12,926,765 |
2 Jan 2019 | CNY | 2.7 | 2.72 | 2.64 | 2.67 | 2.67 | -0.04 (-1.48%) | 13,383,553 |
28 Dec 2018 | CNY | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | -0.05 (-1.81%) | 11,303,706 |
27 Dec 2018 | CNY | 2.82 | 2.84 | 2.7 | 2.76 | 2.76 | -0.01 (-0.36%) | 14,588,075 |
26 Dec 2018 | CNY | 2.78 | 2.81 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 11,675,848 |
25 Dec 2018 | CNY | 2.87 | 2.87 | 2.72 | 2.8 | 2.8 | -0.09 (-3.11%) | 19,337,980 |
24 Dec 2018 | CNY | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 7,685,837 |
21 Dec 2018 | CNY | 2.89 | 2.92 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 8,023,991 |
20 Dec 2018 | CNY | 2.9 | 2.92 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 10,700,492 |
19 Dec 2018 | CNY | 2.95 | 2.96 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 13,814,965 |
18 Dec 2018 | CNY | 2.95 | 2.96 | 2.89 | 2.94 | 2.94 | -0.02 (-0.68%) | 11,801,817 |
17 Dec 2018 | CNY | 2.95 | 2.98 | 2.89 | 2.96 | 2.96 | +0.01 (+0.34%) | 13,989,196 |
14 Dec 2018 | CNY | 3.06 | 3.06 | 2.93 | 2.95 | 2.95 | -0.1 (-3.28%) | 18,047,756 |
13 Dec 2018 | CNY | 3.02 | 3.09 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 16,513,119 |
12 Dec 2018 | CNY | 3.03 | 3.04 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 11,146,148 |
11 Dec 2018 | CNY | 3.01 | 3.04 | 3 | 3.02 | 3.02 | +0.01 (+0.33%) | 13,012,877 |
10 Dec 2018 | CNY | 3.04 | 3.06 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 13,178,822 |
7 Dec 2018 | CNY | 3.07 | 3.09 | 3 | 3.07 | 3.07 | +0.02 (+0.66%) | 16,908,124 |
6 Dec 2018 | CNY | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -0.1 (-3.17%) | 19,432,974 |
5 Dec 2018 | CNY | 3.13 | 3.2 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 20,299,109 |
4 Dec 2018 | CNY | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | +0.03 (+0.95%) | 19,848,858 |
3 Dec 2018 | CNY | 3.14 | 3.2 | 3.1 | 3.16 | 3.16 | +0.1 (+3.27%) | 23,550,481 |
30 Nov 2018 | CNY | 3.07 | 3.1 | 2.96 | 3.06 | 3.06 | +0.01 (+0.33%) | 19,268,084 |
29 Nov 2018 | CNY | 3.16 | 3.24 | 3.03 | 3.05 | 3.05 | -0.13 (-4.09%) | 24,730,734 |
28 Nov 2018 | CNY | 3.11 | 3.21 | 3.03 | 3.18 | 3.18 | +0.06 (+1.92%) | 29,577,019 |
27 Nov 2018 | CNY | 3.23 | 3.23 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 19,541,353 |
26 Nov 2018 | CNY | 3.19 | 3.23 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 16,854,955 |
23 Nov 2018 | CNY | 3.37 | 3.4 | 3.16 | 3.18 | 3.18 | -0.18 (-5.36%) | 33,761,201 |