Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 5.72 | 5.84 | 5.72 | 5.82 | 5.82 | +0.05 (+0.87%) | 7,217,724 |
11 Apr 2019 | CNY | 5.81 | 5.85 | 5.72 | 5.77 | 5.77 | -0.03 (-0.52%) | 8,714,522 |
10 Apr 2019 | CNY | 5.82 | 5.85 | 5.72 | 5.8 | 5.8 | -0.02 (-0.34%) | 12,184,361 |
9 Apr 2019 | CNY | 6 | 6.03 | 5.78 | 5.82 | 5.82 | -0.23 (-3.80%) | 19,308,154 |
8 Apr 2019 | CNY | 5.84 | 6.05 | 5.81 | 6.05 | 6.05 | +0.23 (+3.95%) | 24,808,950 |
4 Apr 2019 | CNY | 5.64 | 5.86 | 5.64 | 5.82 | 5.82 | +0.19 (+3.37%) | 18,498,869 |
3 Apr 2019 | CNY | 5.51 | 5.89 | 5.44 | 5.63 | 5.63 | +0.11 (+1.99%) | 16,964,594 |
2 Apr 2019 | CNY | 5.47 | 5.57 | 5.46 | 5.52 | 5.52 | +0.04 (+0.73%) | 13,389,566 |
1 Apr 2019 | CNY | 5.33 | 5.48 | 5.31 | 5.48 | 5.48 | +0.17 (+3.20%) | 13,119,319 |
29 Mar 2019 | CNY | 5.2 | 5.33 | 5.13 | 5.31 | 5.31 | +0.16 (+3.11%) | 8,328,749 |
28 Mar 2019 | CNY | 5.21 | 5.28 | 5.13 | 5.15 | 5.15 | -0.11 (-2.09%) | 6,293,599 |
27 Mar 2019 | CNY | 5.26 | 5.29 | 5.16 | 5.26 | 5.26 | +0.02 (+0.38%) | 6,828,496 |
26 Mar 2019 | CNY | 5.45 | 5.46 | 5.22 | 5.24 | 5.24 | -0.17 (-3.14%) | 10,501,049 |
25 Mar 2019 | CNY | 5.42 | 5.54 | 5.38 | 5.41 | 5.41 | -0.08 (-1.46%) | 7,945,657 |
22 Mar 2019 | CNY | 5.45 | 5.54 | 5.38 | 5.49 | 5.49 | +0.08 (+1.48%) | 12,608,539 |
21 Mar 2019 | CNY | 5.38 | 5.51 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 14,909,804 |
20 Mar 2019 | CNY | 5.28 | 5.4 | 5.26 | 5.38 | 5.38 | +0.11 (+2.09%) | 16,785,666 |
19 Mar 2019 | CNY | 5.27 | 5.32 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 12,564,760 |
18 Mar 2019 | CNY | 5.11 | 5.28 | 5.1 | 5.28 | 5.28 | +0.17 (+3.33%) | 16,405,841 |
15 Mar 2019 | CNY | 5.13 | 5.24 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 15,994,749 |
14 Mar 2019 | CNY | 5.16 | 5.22 | 5.05 | 5.1 | 5.1 | -0.08 (-1.54%) | 11,694,548 |
13 Mar 2019 | CNY | 5.31 | 5.32 | 5.15 | 5.18 | 5.18 | -0.15 (-2.81%) | 13,328,578 |
12 Mar 2019 | CNY | 5.28 | 5.34 | 5.19 | 5.33 | 5.33 | +0.1 (+1.91%) | 18,950,795 |
11 Mar 2019 | CNY | 5.07 | 5.24 | 5.05 | 5.23 | 5.23 | +0.17 (+3.36%) | 8,708,959 |
8 Mar 2019 | CNY | 5.28 | 5.33 | 5.05 | 5.06 | 5.06 | -0.32 (-5.95%) | 11,674,171 |
7 Mar 2019 | CNY | 5.31 | 5.41 | 5.27 | 5.38 | 5.38 | +0.04 (+0.75%) | 13,993,372 |
6 Mar 2019 | CNY | 5.32 | 5.38 | 5.18 | 5.34 | 5.34 | +0.04 (+0.75%) | 9,840,922 |
5 Mar 2019 | CNY | 5.06 | 5.35 | 5.02 | 5.3 | 5.3 | +0.24 (+4.74%) | 15,085,215 |
4 Mar 2019 | CNY | 5.02 | 5.13 | 4.99 | 5.06 | 5.06 | +0.05 (+1.00%) | 11,271,535 |
1 Mar 2019 | CNY | 5.03 | 5.08 | 4.91 | 5.01 | 5.01 | -0.04 (-0.79%) | 8,352,449 |