Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | CNY | 4.17 | 4.35 | 4.11 | 4.22 | 4.22 | -0.14 (-3.21%) | 38,290,022 |
8 Jan 2019 | CNY | 4.51 | 4.79 | 4.25 | 4.36 | 4.36 | +0.67 (+18.16%) | 64,244,909 |
3 Jan 2019 | CNY | 3.68 | 3.74 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 2,325,919 |
2 Jan 2019 | CNY | 3.63 | 3.74 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 2,814,451 |
28 Dec 2018 | CNY | 3.63 | 3.65 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 3,043,133 |
27 Dec 2018 | CNY | 3.74 | 3.74 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 3,084,501 |
26 Dec 2018 | CNY | 3.65 | 3.72 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 2,933,472 |
25 Dec 2018 | CNY | 3.7 | 3.7 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 3,416,529 |
24 Dec 2018 | CNY | 3.69 | 3.73 | 3.67 | 3.7 | 3.7 | +0.02 (+0.54%) | 2,875,092 |
21 Dec 2018 | CNY | 3.73 | 3.73 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,763,115 |
20 Dec 2018 | CNY | 3.75 | 3.76 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 3,298,212 |
19 Dec 2018 | CNY | 3.74 | 3.79 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 2,073,172 |
18 Dec 2018 | CNY | 3.8 | 3.81 | 3.73 | 3.75 | 3.75 | -0.08 (-2.09%) | 3,525,429 |
17 Dec 2018 | CNY | 3.82 | 3.92 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 5,156,275 |
14 Dec 2018 | CNY | 4 | 4.2 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 10,642,772 |
13 Dec 2018 | CNY | 3.85 | 3.95 | 3.83 | 3.9 | 3.9 | +0.07 (+1.83%) | 3,614,320 |
12 Dec 2018 | CNY | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | +0.03 (+0.79%) | 1,676,895 |
11 Dec 2018 | CNY | 3.77 | 3.83 | 3.77 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,166,024 |
10 Dec 2018 | CNY | 3.83 | 3.83 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 1,889,838 |
7 Dec 2018 | CNY | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 1,831,518 |
6 Dec 2018 | CNY | 3.87 | 3.91 | 3.81 | 3.83 | 3.83 | -0.04 (-1.03%) | 2,690,287 |
5 Dec 2018 | CNY | 3.87 | 3.93 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 3,634,628 |
4 Dec 2018 | CNY | 3.9 | 3.96 | 3.87 | 3.93 | 3.93 | +0.08 (+2.08%) | 6,957,916 |
3 Dec 2018 | CNY | 3.85 | 3.87 | 3.77 | 3.85 | 3.85 | +0.09 (+2.39%) | 6,062,035 |
30 Nov 2018 | CNY | 3.8 | 3.81 | 3.71 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,731,107 |
29 Nov 2018 | CNY | 3.83 | 3.85 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,581,015 |
28 Nov 2018 | CNY | 3.83 | 3.84 | 3.76 | 3.82 | 3.82 | -0.02 (-0.52%) | 2,122,252 |
27 Nov 2018 | CNY | 3.8 | 3.86 | 3.76 | 3.84 | 3.84 | +0.06 (+1.59%) | 3,306,718 |
26 Nov 2018 | CNY | 3.85 | 3.88 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 3,775,101 |
23 Nov 2018 | CNY | 3.9 | 3.91 | 3.73 | 3.9 | 3.9 | 0.0 (0.0%) | 6,820,156 |