Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 5 | 5.02 | 4.86 | 4.89 | 4.89 | -0.13 (-2.59%) | 12,583,792 |
16 Jan 2019 | CNY | 5.08 | 5.3 | 4.96 | 5.02 | 5.02 | -0.08 (-1.57%) | 23,571,616 |
15 Jan 2019 | CNY | 4.98 | 5.15 | 4.97 | 5.1 | 5.1 | +0.08 (+1.59%) | 14,329,304 |
14 Jan 2019 | CNY | 5.06 | 5.1 | 4.98 | 5.02 | 5.02 | -0.11 (-2.14%) | 13,930,831 |
11 Jan 2019 | CNY | 4.93 | 5.15 | 4.89 | 5.13 | 5.13 | +0.18 (+3.64%) | 23,903,250 |
10 Jan 2019 | CNY | 4.86 | 5.13 | 4.82 | 4.95 | 4.95 | +0.1 (+2.06%) | 17,429,736 |
9 Jan 2019 | CNY | 4.86 | 4.94 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 14,188,095 |
8 Jan 2019 | CNY | 4.91 | 4.97 | 4.84 | 4.88 | 4.88 | +0.01 (+0.21%) | 11,692,534 |
7 Jan 2019 | CNY | 4.58 | 4.95 | 4.53 | 4.87 | 4.87 | +0.13 (+2.74%) | 16,298,663 |
4 Jan 2019 | CNY | 4.58 | 4.79 | 4.53 | 4.74 | 4.74 | -0.01 (-0.21%) | 17,649,831 |
3 Jan 2019 | CNY | 4.88 | 4.99 | 4.71 | 4.75 | 4.75 | -0.09 (-1.86%) | 20,014,530 |
2 Jan 2019 | CNY | 5.13 | 5.13 | 4.82 | 4.84 | 4.84 | +0.18 (+3.86%) | 32,237,761 |
28 Dec 2018 | CNY | 4.7 | 4.73 | 4.6 | 4.66 | 4.66 | -0.04 (-0.85%) | 4,237,981 |
27 Dec 2018 | CNY | 4.87 | 4.91 | 4.68 | 4.7 | 4.7 | -0.11 (-2.29%) | 5,672,285 |
26 Dec 2018 | CNY | 4.77 | 4.88 | 4.72 | 4.81 | 4.81 | +0.08 (+1.69%) | 7,105,477 |
25 Dec 2018 | CNY | 4.74 | 4.74 | 4.6 | 4.73 | 4.73 | -0.04 (-0.84%) | 5,862,276 |
24 Dec 2018 | CNY | 4.68 | 4.77 | 4.65 | 4.77 | 4.77 | +0.08 (+1.71%) | 5,463,680 |
21 Dec 2018 | CNY | 4.67 | 4.69 | 4.6 | 4.69 | 4.69 | +0.02 (+0.43%) | 3,527,721 |
20 Dec 2018 | CNY | 4.64 | 4.73 | 4.63 | 4.67 | 4.67 | +0.04 (+0.86%) | 4,471,178 |
19 Dec 2018 | CNY | 4.74 | 4.77 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 5,890,721 |
18 Dec 2018 | CNY | 4.91 | 4.96 | 4.64 | 4.72 | 4.72 | -0.26 (-5.22%) | 12,759,520 |
17 Dec 2018 | CNY | 4.85 | 5.02 | 4.73 | 4.98 | 4.98 | +0.12 (+2.47%) | 12,473,672 |
14 Dec 2018 | CNY | 4.98 | 5.14 | 4.85 | 4.86 | 4.86 | -0.15 (-2.99%) | 11,876,718 |
13 Dec 2018 | CNY | 4.87 | 5.1 | 4.79 | 5.01 | 5.01 | +0.13 (+2.66%) | 15,564,423 |
12 Dec 2018 | CNY | 4.9 | 4.97 | 4.86 | 4.88 | 4.88 | 0.0 (0.0%) | 7,751,679 |
11 Dec 2018 | CNY | 4.87 | 4.93 | 4.81 | 4.88 | 4.88 | 0.0 (0.0%) | 7,533,186 |
10 Dec 2018 | CNY | 4.96 | 5.05 | 4.87 | 4.88 | 4.88 | -0.18 (-3.56%) | 13,385,548 |
7 Dec 2018 | CNY | 4.82 | 5.17 | 4.81 | 5.06 | 5.06 | +0.23 (+4.76%) | 25,734,484 |
6 Dec 2018 | CNY | 4.84 | 4.93 | 4.73 | 4.83 | 4.83 | -0.03 (-0.62%) | 11,876,785 |
5 Dec 2018 | CNY | 4.64 | 4.89 | 4.59 | 4.86 | 4.86 | +0.1 (+2.10%) | 15,689,656 |