Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 3.52 | 3.61 | 3.51 | 3.61 | 3.61 | +0.1 (+2.85%) | 4,437,840 |
10 Jun 2019 | CNY | 3.48 | 3.54 | 3.45 | 3.51 | 3.51 | +0.05 (+1.45%) | 2,632,205 |
6 Jun 2019 | CNY | 3.53 | 3.53 | 3.46 | 3.46 | 3.46 | -0.06 (-1.70%) | 2,590,800 |
5 Jun 2019 | CNY | 3.55 | 3.56 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 2,289,100 |
4 Jun 2019 | CNY | 3.55 | 3.57 | 3.49 | 3.52 | 3.52 | -0.03 (-0.85%) | 3,491,000 |
3 Jun 2019 | CNY | 3.62 | 3.64 | 3.54 | 3.55 | 3.55 | -0.08 (-2.20%) | 4,377,030 |
31 May 2019 | CNY | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 6,942,801 |
30 May 2019 | CNY | 3.79 | 3.83 | 3.66 | 3.69 | 3.69 | -0.02 (-0.54%) | 12,329,008 |
29 May 2019 | CNY | 3.62 | 3.76 | 3.59 | 3.71 | 3.71 | +0.06 (+1.64%) | 8,221,499 |
28 May 2019 | CNY | 3.56 | 3.73 | 3.56 | 3.65 | 3.65 | +0.09 (+2.53%) | 9,655,201 |
27 May 2019 | CNY | 3.52 | 3.57 | 3.48 | 3.56 | 3.56 | +0.07 (+2.01%) | 3,070,400 |
24 May 2019 | CNY | 3.49 | 3.52 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,627,900 |
23 May 2019 | CNY | 3.55 | 3.55 | 3.48 | 3.5 | 3.5 | -0.07 (-1.96%) | 3,614,200 |
22 May 2019 | CNY | 3.58 | 3.6 | 3.53 | 3.57 | 3.57 | -0.02 (-0.56%) | 3,119,393 |
21 May 2019 | CNY | 3.51 | 3.61 | 3.51 | 3.59 | 3.59 | +0.07 (+1.99%) | 3,895,581 |
20 May 2019 | CNY | 3.54 | 3.57 | 3.46 | 3.52 | 3.52 | -0.06 (-1.68%) | 3,859,450 |
17 May 2019 | CNY | 3.71 | 3.73 | 3.55 | 3.58 | 3.58 | -0.12 (-3.24%) | 6,366,098 |
16 May 2019 | CNY | 3.7 | 3.72 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 4,806,708 |
15 May 2019 | CNY | 3.63 | 3.73 | 3.61 | 3.71 | 3.71 | +0.1 (+2.77%) | 6,790,722 |
14 May 2019 | CNY | 3.6 | 3.63 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 3,674,401 |
13 May 2019 | CNY | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -0.04 (-1.08%) | 4,165,602 |
10 May 2019 | CNY | 3.64 | 3.69 | 3.56 | 3.69 | 3.69 | +0.1 (+2.79%) | 6,474,369 |
9 May 2019 | CNY | 3.61 | 3.65 | 3.56 | 3.59 | 3.59 | -0.06 (-1.64%) | 4,416,600 |
8 May 2019 | CNY | 3.56 | 3.75 | 3.55 | 3.65 | 3.65 | +0.04 (+1.11%) | 6,955,764 |
7 May 2019 | CNY | 3.59 | 3.65 | 3.54 | 3.61 | 3.61 | +0.03 (+0.84%) | 5,639,151 |
6 May 2019 | CNY | 3.8 | 3.8 | 3.53 | 3.58 | 3.58 | -0.31 (-7.97%) | 9,312,373 |
26 Apr 2019 | CNY | 4 | 4.01 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 6,640,464 |
25 Apr 2019 | CNY | 4.2 | 4.21 | 3.97 | 4 | 4 | -0.2 (-4.76%) | 6,636,800 |
24 Apr 2019 | CNY | 4.15 | 4.21 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 6,010,402 |
23 Apr 2019 | CNY | 4.23 | 4.23 | 4.13 | 4.16 | 4.16 | -0.07 (-1.65%) | 7,435,420 |