Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | CNY | 3.84 | 3.92 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 6,576,742 |
4 Jan 2019 | CNY | 3.84 | 3.9 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 7,355,098 |
3 Jan 2019 | CNY | 3.9 | 3.91 | 3.8 | 3.87 | 3.87 | -0.04 (-1.02%) | 7,017,830 |
2 Jan 2019 | CNY | 3.97 | 3.97 | 3.77 | 3.91 | 3.91 | +0.13 (+3.44%) | 16,856,811 |
28 Dec 2018 | CNY | 3.91 | 4.02 | 3.75 | 3.78 | 3.78 | -0.11 (-2.83%) | 12,862,157 |
27 Dec 2018 | CNY | 3.96 | 4.05 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 18,410,144 |
26 Dec 2018 | CNY | 3.7 | 3.87 | 3.7 | 3.87 | 3.87 | +0.18 (+4.88%) | 17,059,064 |
25 Dec 2018 | CNY | 3.85 | 3.86 | 3.67 | 3.69 | 3.69 | -0.17 (-4.40%) | 19,688,133 |
24 Dec 2018 | CNY | 3.94 | 3.97 | 3.8 | 3.86 | 3.86 | -0.08 (-2.03%) | 15,820,433 |
21 Dec 2018 | CNY | 3.75 | 3.94 | 3.75 | 3.94 | 3.94 | +0.19 (+5.07%) | 28,856,240 |
20 Dec 2018 | CNY | 4.1 | 4.1 | 3.71 | 3.75 | 3.75 | +0.39 (+11.61%) | 34,374,430 |
14 Dec 2018 | CNY | 3.33 | 3.43 | 3.3 | 3.36 | 3.36 | -0.02 (-0.59%) | 17,001,380 |
13 Dec 2018 | CNY | 3.32 | 3.62 | 3.32 | 3.38 | 3.38 | -0.29 (-7.90%) | 33,858,519 |
11 Dec 2018 | CNY | 3.68 | 3.85 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 26,464,253 |
10 Dec 2018 | CNY | 4.25 | 4.26 | 3.86 | 3.86 | 3.86 | -0.01 (-0.26%) | 45,676,074 |
6 Dec 2018 | CNY | 3.71 | 3.95 | 3.71 | 3.87 | 3.87 | +0.07 (+1.84%) | 27,165,880 |
5 Dec 2018 | CNY | 3.76 | 3.8 | 3.62 | 3.8 | 3.8 | +0.51 (+15.50%) | 36,926,229 |
30 Nov 2018 | CNY | 3.25 | 3.42 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 26,478,245 |
29 Nov 2018 | CNY | 3.11 | 3.26 | 3.11 | 3.26 | 3.26 | +0.16 (+5.16%) | 18,493,306 |
28 Nov 2018 | CNY | 2.97 | 3.14 | 2.97 | 3.1 | 3.1 | +0.07 (+2.31%) | 12,228,730 |
27 Nov 2018 | CNY | 3.25 | 3.25 | 3.03 | 3.03 | 3.03 | -0.16 (-5.02%) | 19,992,800 |
26 Nov 2018 | CNY | 3.2 | 3.31 | 3.02 | 3.19 | 3.19 | +0.01 (+0.31%) | 27,322,821 |
23 Nov 2018 | CNY | 3.31 | 3.33 | 3.15 | 3.18 | 3.18 | +0.16 (+5.30%) | 41,970,782 |
21 Nov 2018 | CNY | 2.81 | 3.02 | 2.79 | 3.02 | 3.02 | +0.14 (+4.86%) | 21,956,605 |
20 Nov 2018 | CNY | 2.88 | 3.02 | 2.85 | 2.88 | 2.88 | +0.27 (+10.34%) | 33,731,359 |
15 Nov 2018 | CNY | 2.56 | 2.66 | 2.53 | 2.61 | 2.61 | -0.01 (-0.38%) | 20,301,137 |
14 Nov 2018 | CNY | 2.71 | 2.71 | 2.52 | 2.62 | 2.62 | +0.28 (+11.97%) | 36,155,814 |
9 Nov 2018 | CNY | 2.33 | 2.39 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 7,638,800 |
8 Nov 2018 | CNY | 2.31 | 2.41 | 2.28 | 2.36 | 2.36 | +0.06 (+2.61%) | 10,999,176 |
7 Nov 2018 | CNY | 2.3 | 2.35 | 2.28 | 2.3 | 2.3 | -0.03 (-1.29%) | 5,745,200 |