Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 3.89 | 3.94 | 3.84 | 3.85 | 3.85 | -0.08 (-2.04%) | 4,836,329 |
16 Jan 2019 | CNY | 3.94 | 4.03 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 4,896,951 |
15 Jan 2019 | CNY | 3.9 | 3.98 | 3.85 | 3.93 | 3.93 | +0.05 (+1.29%) | 7,991,060 |
14 Jan 2019 | CNY | 3.82 | 3.99 | 3.82 | 3.88 | 3.88 | -0.1 (-2.51%) | 9,870,798 |
11 Jan 2019 | CNY | 3.8 | 4.08 | 3.8 | 3.98 | 3.98 | +0.07 (+1.79%) | 14,626,414 |
10 Jan 2019 | CNY | 4.19 | 4.23 | 3.91 | 3.91 | 3.91 | +0.21 (+5.68%) | 20,374,402 |
8 Jan 2019 | CNY | 3.63 | 3.75 | 3.63 | 3.7 | 3.7 | +0.05 (+1.37%) | 3,609,883 |
7 Jan 2019 | CNY | 3.46 | 3.67 | 3.44 | 3.65 | 3.65 | +0.08 (+2.24%) | 3,044,933 |
4 Jan 2019 | CNY | 3.46 | 3.59 | 3.44 | 3.57 | 3.57 | +0.08 (+2.29%) | 3,142,569 |
3 Jan 2019 | CNY | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 1,698,067 |
2 Jan 2019 | CNY | 3.48 | 3.51 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 2,025,218 |
28 Dec 2018 | CNY | 3.47 | 3.49 | 3.43 | 3.48 | 3.48 | +0.03 (+0.87%) | 1,870,958 |
27 Dec 2018 | CNY | 3.58 | 3.6 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 2,041,512 |
26 Dec 2018 | CNY | 3.53 | 3.57 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 2,577,583 |
25 Dec 2018 | CNY | 3.58 | 3.58 | 3.41 | 3.51 | 3.51 | -0.1 (-2.77%) | 3,161,224 |
24 Dec 2018 | CNY | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 1,966,400 |
21 Dec 2018 | CNY | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -0.05 (-1.38%) | 1,801,634 |
20 Dec 2018 | CNY | 3.62 | 3.62 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 2,121,858 |
19 Dec 2018 | CNY | 3.65 | 3.65 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 1,332,346 |
18 Dec 2018 | CNY | 3.6 | 3.66 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 1,644,000 |
17 Dec 2018 | CNY | 3.64 | 3.67 | 3.58 | 3.64 | 3.64 | +0.01 (+0.28%) | 2,197,133 |
14 Dec 2018 | CNY | 3.77 | 3.79 | 3.61 | 3.63 | 3.63 | -0.13 (-3.46%) | 3,083,800 |
13 Dec 2018 | CNY | 3.74 | 3.82 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,626,884 |
12 Dec 2018 | CNY | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | 0.0 (0.0%) | 2,465,278 |
11 Dec 2018 | CNY | 3.77 | 3.78 | 3.7 | 3.74 | 3.74 | -0.03 (-0.80%) | 5,875,595 |
10 Dec 2018 | CNY | 3.88 | 3.88 | 3.76 | 3.77 | 3.77 | -0.12 (-3.08%) | 3,708,159 |
7 Dec 2018 | CNY | 3.88 | 3.92 | 3.86 | 3.89 | 3.89 | 0.0 (0.0%) | 2,490,010 |
6 Dec 2018 | CNY | 3.94 | 3.97 | 3.87 | 3.89 | 3.89 | -0.05 (-1.27%) | 2,590,897 |
5 Dec 2018 | CNY | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,961,252 |
4 Dec 2018 | CNY | 3.93 | 3.98 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 3,357,903 |