Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 2.41 | 2.45 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 11,354,308 |
17 Jan 2019 | CNY | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 11,084,394 |
16 Jan 2019 | CNY | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 9,165,548 |
15 Jan 2019 | CNY | 2.43 | 2.44 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 14,442,453 |
14 Jan 2019 | CNY | 2.42 | 2.46 | 2.41 | 2.44 | 2.44 | +0.03 (+1.24%) | 12,788,195 |
11 Jan 2019 | CNY | 2.41 | 2.44 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 10,947,513 |
10 Jan 2019 | CNY | 2.38 | 2.43 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 12,248,556 |
9 Jan 2019 | CNY | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 17,975,445 |
8 Jan 2019 | CNY | 2.35 | 2.39 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 16,835,299 |
7 Jan 2019 | CNY | 2.25 | 2.36 | 2.25 | 2.35 | 2.35 | +0.03 (+1.29%) | 13,271,039 |
4 Jan 2019 | CNY | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | +0.05 (+2.20%) | 10,882,539 |
3 Jan 2019 | CNY | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 6,848,271 |
2 Jan 2019 | CNY | 2.29 | 2.29 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 7,982,402 |
28 Dec 2018 | CNY | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 6,377,145 |
27 Dec 2018 | CNY | 2.3 | 2.31 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 6,731,048 |
26 Dec 2018 | CNY | 2.29 | 2.3 | 2.27 | 2.28 | 2.28 | -0.01 (-0.44%) | 6,874,650 |
25 Dec 2018 | CNY | 2.31 | 2.31 | 2.25 | 2.29 | 2.29 | -0.03 (-1.29%) | 10,193,601 |
24 Dec 2018 | CNY | 2.3 | 2.33 | 2.29 | 2.32 | 2.32 | +0.02 (+0.87%) | 6,653,708 |
21 Dec 2018 | CNY | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 7,206,468 |
20 Dec 2018 | CNY | 2.3 | 2.33 | 2.3 | 2.3 | 2.3 | -0.01 (-0.43%) | 7,647,814 |
19 Dec 2018 | CNY | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 7,486,514 |
18 Dec 2018 | CNY | 2.36 | 2.38 | 2.31 | 2.33 | 2.33 | -0.05 (-2.10%) | 15,244,581 |
17 Dec 2018 | CNY | 2.36 | 2.39 | 2.33 | 2.38 | 2.38 | -0.01 (-0.42%) | 25,195,357 |
14 Dec 2018 | CNY | 2.36 | 2.4 | 2.33 | 2.39 | 2.39 | +0.02 (+0.84%) | 42,451,978 |
13 Dec 2018 | CNY | 2.36 | 2.38 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 24,674,058 |
12 Dec 2018 | CNY | 2.34 | 2.36 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 11,559,918 |
11 Dec 2018 | CNY | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 12,032,412 |
10 Dec 2018 | CNY | 2.33 | 2.36 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 12,660,790 |
7 Dec 2018 | CNY | 2.33 | 2.36 | 2.31 | 2.36 | 2.36 | +0.04 (+1.72%) | 12,001,736 |
6 Dec 2018 | CNY | 2.37 | 2.37 | 2.31 | 2.32 | 2.32 | -0.05 (-2.11%) | 13,151,505 |