Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 4.63 | 4.71 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 16,502,801 |
16 Jan 2019 | CNY | 4.71 | 4.72 | 4.62 | 4.63 | 4.63 | -0.08 (-1.70%) | 20,725,916 |
15 Jan 2019 | CNY | 4.6 | 4.77 | 4.59 | 4.71 | 4.71 | +0.08 (+1.73%) | 36,829,703 |
14 Jan 2019 | CNY | 4.74 | 4.76 | 4.58 | 4.63 | 4.63 | -0.08 (-1.70%) | 25,160,102 |
11 Jan 2019 | CNY | 4.69 | 4.76 | 4.66 | 4.71 | 4.71 | +0.01 (+0.21%) | 23,399,068 |
10 Jan 2019 | CNY | 4.81 | 4.84 | 4.66 | 4.7 | 4.7 | -0.15 (-3.09%) | 34,085,825 |
9 Jan 2019 | CNY | 4.87 | 5.03 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 59,113,700 |
8 Jan 2019 | CNY | 4.74 | 5.03 | 4.65 | 4.94 | 4.94 | +0.17 (+3.56%) | 65,338,348 |
7 Jan 2019 | CNY | 4.33 | 4.91 | 4.33 | 4.77 | 4.77 | -0.04 (-0.83%) | 70,129,673 |
4 Jan 2019 | CNY | 4.33 | 4.81 | 4.31 | 4.81 | 4.81 | +0.44 (+10.07%) | 77,027,626 |
3 Jan 2019 | CNY | 4.21 | 4.5 | 4.21 | 4.37 | 4.37 | +0.13 (+3.07%) | 20,908,126 |
2 Jan 2019 | CNY | 4.29 | 4.3 | 4.18 | 4.24 | 4.24 | -0.02 (-0.47%) | 9,504,526 |
28 Dec 2018 | CNY | 4.15 | 4.33 | 4.15 | 4.26 | 4.26 | +0.1 (+2.40%) | 11,526,400 |
27 Dec 2018 | CNY | 4.29 | 4.32 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 7,722,200 |
26 Dec 2018 | CNY | 4.25 | 4.32 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 7,930,547 |
25 Dec 2018 | CNY | 4.38 | 4.39 | 4.08 | 4.28 | 4.28 | -0.15 (-3.39%) | 16,597,447 |
24 Dec 2018 | CNY | 4.42 | 4.49 | 4.38 | 4.43 | 4.43 | -0.01 (-0.23%) | 8,508,288 |
21 Dec 2018 | CNY | 4.42 | 4.46 | 4.37 | 4.44 | 4.44 | +0.01 (+0.23%) | 10,084,205 |
20 Dec 2018 | CNY | 4.33 | 4.48 | 4.3 | 4.43 | 4.43 | +0.09 (+2.07%) | 15,678,000 |
19 Dec 2018 | CNY | 4.39 | 4.42 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 6,594,500 |
18 Dec 2018 | CNY | 4.43 | 4.48 | 4.32 | 4.39 | 4.39 | -0.06 (-1.35%) | 9,981,100 |
17 Dec 2018 | CNY | 4.36 | 4.48 | 4.36 | 4.45 | 4.45 | +0.05 (+1.14%) | 10,294,600 |
14 Dec 2018 | CNY | 4.56 | 4.56 | 4.4 | 4.4 | 4.4 | -0.16 (-3.51%) | 12,102,700 |
13 Dec 2018 | CNY | 4.5 | 4.61 | 4.44 | 4.56 | 4.56 | +0.07 (+1.56%) | 15,936,447 |
12 Dec 2018 | CNY | 4.48 | 4.57 | 4.47 | 4.49 | 4.49 | +0.02 (+0.45%) | 10,160,042 |
11 Dec 2018 | CNY | 4.46 | 4.48 | 4.43 | 4.47 | 4.47 | +0.04 (+0.90%) | 6,208,100 |
10 Dec 2018 | CNY | 4.5 | 4.51 | 4.35 | 4.43 | 4.43 | -0.09 (-1.99%) | 10,977,258 |
7 Dec 2018 | CNY | 4.54 | 4.56 | 4.5 | 4.52 | 4.52 | +0.01 (+0.22%) | 7,089,200 |
6 Dec 2018 | CNY | 4.59 | 4.6 | 4.48 | 4.51 | 4.51 | -0.11 (-2.38%) | 13,054,589 |
5 Dec 2018 | CNY | 4.61 | 4.66 | 4.57 | 4.62 | 4.62 | -0.12 (-2.53%) | 15,889,937 |