Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 4.25 | 4.41 | 4.2 | 4.35 | 4.35 | +0.06 (+1.40%) | 43,902,620 |
10 Jun 2019 | CNY | 4.2 | 4.34 | 4.2 | 4.29 | 4.29 | +0.02 (+0.47%) | 28,234,568 |
6 Jun 2019 | CNY | 4.31 | 4.48 | 4.23 | 4.27 | 4.27 | -0.11 (-2.51%) | 49,235,307 |
5 Jun 2019 | CNY | 4.15 | 4.45 | 4.1 | 4.38 | 4.38 | +0.26 (+6.31%) | 57,929,853 |
4 Jun 2019 | CNY | 4.24 | 4.38 | 4.1 | 4.12 | 4.12 | -0.17 (-3.96%) | 39,225,054 |
3 Jun 2019 | CNY | 4.31 | 4.45 | 4.2 | 4.29 | 4.29 | +0.03 (+0.70%) | 56,657,126 |
31 May 2019 | CNY | 4.07 | 4.3 | 4.02 | 4.26 | 4.26 | +0.18 (+4.41%) | 57,601,769 |
30 May 2019 | CNY | 3.99 | 4.25 | 3.95 | 4.08 | 4.08 | +0.04 (+0.99%) | 31,328,008 |
29 May 2019 | CNY | 3.93 | 4.05 | 3.92 | 4.04 | 4.04 | +0.08 (+2.02%) | 18,412,871 |
28 May 2019 | CNY | 3.97 | 4.04 | 3.95 | 3.96 | 3.96 | -0.02 (-0.50%) | 13,133,235 |
27 May 2019 | CNY | 3.89 | 4 | 3.85 | 3.98 | 3.98 | +0.09 (+2.31%) | 15,505,945 |
24 May 2019 | CNY | 3.98 | 4.02 | 3.85 | 3.89 | 3.89 | -0.01 (-0.26%) | 13,305,000 |
23 May 2019 | CNY | 4 | 4.01 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 12,002,600 |
22 May 2019 | CNY | 4.02 | 4.1 | 3.98 | 4 | 4 | -0.05 (-1.23%) | 14,425,899 |
21 May 2019 | CNY | 3.9 | 4.12 | 3.9 | 4.05 | 4.05 | +0.12 (+3.05%) | 18,274,700 |
20 May 2019 | CNY | 3.96 | 3.98 | 3.75 | 3.93 | 3.93 | -0.06 (-1.50%) | 18,489,992 |
17 May 2019 | CNY | 4.15 | 4.18 | 3.98 | 3.99 | 3.99 | -0.2 (-4.77%) | 27,817,780 |
16 May 2019 | CNY | 4.12 | 4.3 | 4.07 | 4.19 | 4.19 | +0.06 (+1.45%) | 35,997,194 |
15 May 2019 | CNY | 4.09 | 4.13 | 4.05 | 4.13 | 4.13 | +0.03 (+0.73%) | 23,124,479 |
14 May 2019 | CNY | 4.05 | 4.16 | 4.05 | 4.1 | 4.1 | +0.07 (+1.74%) | 29,296,878 |
13 May 2019 | CNY | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 15,969,261 |
10 May 2019 | CNY | 4.05 | 4.1 | 3.98 | 4.09 | 4.09 | +0.08 (+2.00%) | 28,807,914 |
9 May 2019 | CNY | 4.06 | 4.11 | 3.99 | 4.01 | 4.01 | -0.13 (-3.14%) | 28,305,111 |
8 May 2019 | CNY | 3.91 | 4.17 | 3.86 | 4.14 | 4.14 | +0.18 (+4.55%) | 38,008,419 |
7 May 2019 | CNY | 3.9 | 4.05 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 24,083,500 |
6 May 2019 | CNY | 4.07 | 4.21 | 3.74 | 3.91 | 3.91 | -0.51 (-11.54%) | 38,863,363 |
26 Apr 2019 | CNY | 4.46 | 4.55 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 19,412,600 |
25 Apr 2019 | CNY | 4.71 | 4.71 | 4.44 | 4.45 | 4.45 | -0.26 (-5.52%) | 33,418,678 |
24 Apr 2019 | CNY | 4.68 | 4.74 | 4.65 | 4.71 | 4.71 | +0.06 (+1.29%) | 20,909,448 |
23 Apr 2019 | CNY | 4.75 | 4.77 | 4.64 | 4.65 | 4.65 | -0.18 (-3.73%) | 40,556,680 |