Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 4.92 | 5.04 | 4.85 | 5.03 | 5.03 | +0.07 (+1.41%) | 10,880,691 |
18 Apr 2019 | CNY | 5.12 | 5.13 | 4.95 | 4.96 | 4.96 | -0.14 (-2.75%) | 13,000,534 |
17 Apr 2019 | CNY | 4.86 | 5.25 | 4.83 | 5.1 | 5.1 | +0.25 (+5.15%) | 19,493,161 |
16 Apr 2019 | CNY | 4.78 | 4.86 | 4.67 | 4.85 | 4.85 | +0.07 (+1.46%) | 8,436,604 |
15 Apr 2019 | CNY | 4.84 | 4.92 | 4.78 | 4.78 | 4.78 | -0.01 (-0.21%) | 7,320,758 |
12 Apr 2019 | CNY | 4.78 | 4.8 | 4.73 | 4.79 | 4.79 | -0.02 (-0.42%) | 6,098,996 |
11 Apr 2019 | CNY | 4.88 | 4.9 | 4.76 | 4.81 | 4.81 | -0.07 (-1.43%) | 7,211,668 |
10 Apr 2019 | CNY | 4.91 | 4.93 | 4.76 | 4.88 | 4.88 | -0.06 (-1.21%) | 10,070,670 |
9 Apr 2019 | CNY | 4.86 | 5.07 | 4.85 | 4.94 | 4.94 | +0.12 (+2.49%) | 15,793,101 |
8 Apr 2019 | CNY | 4.82 | 4.88 | 4.72 | 4.82 | 4.82 | +0.01 (+0.21%) | 9,004,507 |
4 Apr 2019 | CNY | 4.81 | 4.86 | 4.71 | 4.81 | 4.81 | -0.01 (-0.21%) | 9,296,777 |
3 Apr 2019 | CNY | 4.68 | 4.94 | 4.63 | 4.82 | 4.82 | +0.16 (+3.43%) | 15,361,795 |
2 Apr 2019 | CNY | 4.68 | 4.73 | 4.63 | 4.66 | 4.66 | -0.02 (-0.43%) | 7,590,356 |
1 Apr 2019 | CNY | 4.57 | 4.71 | 4.55 | 4.68 | 4.68 | +0.14 (+3.08%) | 11,508,168 |
29 Mar 2019 | CNY | 4.45 | 4.57 | 4.38 | 4.54 | 4.54 | +0.09 (+2.02%) | 6,937,051 |
28 Mar 2019 | CNY | 4.54 | 4.57 | 4.43 | 4.45 | 4.45 | -0.11 (-2.41%) | 5,698,276 |
27 Mar 2019 | CNY | 4.6 | 4.62 | 4.37 | 4.56 | 4.56 | +0.01 (+0.22%) | 7,876,103 |
26 Mar 2019 | CNY | 4.6 | 4.79 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 15,131,049 |
25 Mar 2019 | CNY | 4.55 | 4.64 | 4.46 | 4.58 | 4.58 | -0.04 (-0.87%) | 6,396,449 |
22 Mar 2019 | CNY | 4.6 | 4.63 | 4.54 | 4.62 | 4.62 | -0.03 (-0.65%) | 6,664,917 |
21 Mar 2019 | CNY | 4.58 | 4.67 | 4.54 | 4.65 | 4.65 | +0.07 (+1.53%) | 9,856,589 |
20 Mar 2019 | CNY | 4.56 | 4.59 | 4.46 | 4.58 | 4.58 | 0.0 (0.0%) | 8,791,202 |
19 Mar 2019 | CNY | 4.61 | 4.63 | 4.52 | 4.58 | 4.58 | -0.06 (-1.29%) | 9,609,523 |
18 Mar 2019 | CNY | 4.52 | 4.65 | 4.45 | 4.64 | 4.64 | +0.14 (+3.11%) | 12,058,902 |
15 Mar 2019 | CNY | 4.35 | 4.55 | 4.32 | 4.5 | 4.5 | +0.18 (+4.17%) | 11,776,032 |
14 Mar 2019 | CNY | 4.44 | 4.47 | 4.26 | 4.32 | 4.32 | -0.15 (-3.36%) | 8,418,436 |
13 Mar 2019 | CNY | 4.5 | 4.61 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 10,794,818 |
12 Mar 2019 | CNY | 4.45 | 4.53 | 4.42 | 4.48 | 4.48 | +0.08 (+1.82%) | 11,459,086 |
11 Mar 2019 | CNY | 4.24 | 4.4 | 4.24 | 4.4 | 4.4 | +0.16 (+3.77%) | 8,478,994 |
8 Mar 2019 | CNY | 4.45 | 4.49 | 4.24 | 4.24 | 4.24 | -0.28 (-6.19%) | 13,151,165 |