Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 4.05 | 4.09 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 42,459,894 |
19 Apr 2019 | CNY | 4 | 4.05 | 3.95 | 4.04 | 4.04 | +0.02 (+0.50%) | 36,431,558 |
18 Apr 2019 | CNY | 4.03 | 4.09 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 50,560,587 |
17 Apr 2019 | CNY | 4.07 | 4.07 | 4 | 4.01 | 4.01 | -0.02 (-0.50%) | 37,020,400 |
16 Apr 2019 | CNY | 3.93 | 4.03 | 3.89 | 4.03 | 4.03 | +0.07 (+1.77%) | 43,244,000 |
15 Apr 2019 | CNY | 4.03 | 4.07 | 3.96 | 3.96 | 3.96 | -0.04 (-1%) | 37,184,100 |
12 Apr 2019 | CNY | 3.94 | 4.04 | 3.92 | 4 | 4 | +0.04 (+1.01%) | 31,670,621 |
11 Apr 2019 | CNY | 4.07 | 4.09 | 3.95 | 3.96 | 3.96 | -0.11 (-2.70%) | 51,950,610 |
10 Apr 2019 | CNY | 4.06 | 4.1 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 39,817,817 |
9 Apr 2019 | CNY | 4.06 | 4.13 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 45,429,125 |
8 Apr 2019 | CNY | 4.19 | 4.26 | 4.02 | 4.09 | 4.09 | -0.02 (-0.49%) | 75,231,448 |
4 Apr 2019 | CNY | 4.11 | 4.19 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 74,910,163 |
3 Apr 2019 | CNY | 4.05 | 4.15 | 4.02 | 4.1 | 4.1 | +0.01 (+0.24%) | 68,559,912 |
2 Apr 2019 | CNY | 4.13 | 4.19 | 4.06 | 4.09 | 4.09 | -0.02 (-0.49%) | 88,390,935 |
1 Apr 2019 | CNY | 3.93 | 4.2 | 3.93 | 4.11 | 4.11 | +0.2 (+5.12%) | 107,793,383 |
29 Mar 2019 | CNY | 3.79 | 3.94 | 3.78 | 3.91 | 3.91 | +0.14 (+3.71%) | 52,202,095 |
28 Mar 2019 | CNY | 3.83 | 3.9 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 31,583,300 |
27 Mar 2019 | CNY | 3.89 | 3.94 | 3.78 | 3.84 | 3.84 | -0.05 (-1.29%) | 43,526,312 |
26 Mar 2019 | CNY | 4.07 | 4.09 | 3.88 | 3.89 | 3.89 | -0.19 (-4.66%) | 75,115,737 |
25 Mar 2019 | CNY | 3.93 | 4.19 | 3.88 | 4.08 | 4.08 | +0.1 (+2.51%) | 120,618,475 |
22 Mar 2019 | CNY | 4.02 | 4.05 | 3.92 | 3.98 | 3.98 | -0.05 (-1.24%) | 49,663,006 |
21 Mar 2019 | CNY | 3.97 | 4.18 | 3.95 | 4.03 | 4.03 | +0.06 (+1.51%) | 96,583,019 |
20 Mar 2019 | CNY | 3.92 | 4.06 | 3.88 | 3.97 | 3.97 | -0.02 (-0.50%) | 49,990,547 |
19 Mar 2019 | CNY | 4.1 | 4.2 | 3.95 | 3.99 | 3.99 | +0.14 (+3.64%) | 100,278,861 |
18 Mar 2019 | CNY | 3.85 | 3.89 | 3.76 | 3.85 | 3.85 | +0.05 (+1.32%) | 45,210,393 |
15 Mar 2019 | CNY | 3.74 | 3.85 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 44,503,219 |
14 Mar 2019 | CNY | 3.86 | 3.9 | 3.67 | 3.74 | 3.74 | -0.16 (-4.10%) | 64,884,758 |
13 Mar 2019 | CNY | 4.03 | 4.03 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 65,786,445 |
12 Mar 2019 | CNY | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | 0.0 (0.0%) | 90,764,896 |
11 Mar 2019 | CNY | 3.86 | 4.07 | 3.84 | 4.02 | 4.02 | +0.13 (+3.34%) | 62,880,147 |