Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 4.86 | 5 | 4.8 | 4.91 | 4.91 | +0.06 (+1.24%) | 2,455,460 |
6 Jun 2019 | CNY | 4.97 | 4.97 | 4.82 | 4.85 | 4.85 | -0.08 (-1.62%) | 2,792,943 |
5 Jun 2019 | CNY | 4.95 | 5.03 | 4.9 | 4.93 | 4.93 | +0.06 (+1.23%) | 3,495,519 |
4 Jun 2019 | CNY | 4.89 | 4.96 | 4.85 | 4.87 | 4.87 | 0.0 (0.0%) | 4,399,904 |
3 Jun 2019 | CNY | 5.32 | 5.33 | 4.8 | 4.87 | 4.87 | -0.43 (-8.11%) | 9,066,377 |
31 May 2019 | CNY | 5.33 | 5.43 | 5.27 | 5.3 | 5.3 | -0.02 (-0.38%) | 3,227,900 |
30 May 2019 | CNY | 5.46 | 5.47 | 5.29 | 5.32 | 5.32 | -0.14 (-2.56%) | 2,890,370 |
29 May 2019 | CNY | 5.36 | 5.49 | 5.3 | 5.46 | 5.46 | +0.07 (+1.30%) | 2,585,731 |
28 May 2019 | CNY | 5.46 | 5.52 | 5.35 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,252,047 |
27 May 2019 | CNY | 5.25 | 5.43 | 5.2 | 5.42 | 5.42 | +0.18 (+3.44%) | 4,101,511 |
24 May 2019 | CNY | 5.17 | 5.44 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 3,728,300 |
23 May 2019 | CNY | 5.47 | 5.47 | 5.18 | 5.21 | 5.21 | -0.26 (-4.75%) | 3,548,480 |
22 May 2019 | CNY | 5.49 | 5.52 | 5.34 | 5.47 | 5.47 | -0.01 (-0.18%) | 3,019,079 |
21 May 2019 | CNY | 5.33 | 5.55 | 5.29 | 5.48 | 5.48 | +0.15 (+2.81%) | 2,661,068 |
20 May 2019 | CNY | 5.31 | 5.37 | 5.21 | 5.33 | 5.33 | +0.03 (+0.57%) | 2,976,560 |
17 May 2019 | CNY | 5.65 | 5.68 | 5.19 | 5.3 | 5.3 | -0.33 (-5.86%) | 4,888,864 |
16 May 2019 | CNY | 5.52 | 5.64 | 5.46 | 5.63 | 5.63 | +0.11 (+1.99%) | 4,005,732 |
15 May 2019 | CNY | 5.51 | 5.53 | 5.44 | 5.52 | 5.52 | +0.08 (+1.47%) | 5,531,202 |
14 May 2019 | CNY | 5.38 | 5.54 | 5.35 | 5.44 | 5.44 | -0.04 (-0.73%) | 3,065,632 |
13 May 2019 | CNY | 5.47 | 5.52 | 5.41 | 5.48 | 5.48 | 0.0 (0.0%) | 3,877,800 |
10 May 2019 | CNY | 5.33 | 5.52 | 5.29 | 5.48 | 5.48 | +0.19 (+3.59%) | 4,510,441 |
9 May 2019 | CNY | 5.3 | 5.41 | 5.29 | 5.29 | 5.29 | -0.05 (-0.94%) | 2,707,078 |
8 May 2019 | CNY | 5.23 | 5.44 | 5.17 | 5.34 | 5.34 | +0.06 (+1.14%) | 4,321,100 |
7 May 2019 | CNY | 5.18 | 5.35 | 5.18 | 5.28 | 5.28 | +0.11 (+2.13%) | 4,270,407 |
6 May 2019 | CNY | 5.5 | 5.51 | 5.13 | 5.17 | 5.17 | -0.87 (-14.40%) | 6,052,971 |
26 Apr 2019 | CNY | 6.13 | 6.15 | 5.98 | 6.04 | 6.04 | -0.04 (-0.66%) | 4,076,947 |
25 Apr 2019 | CNY | 6.5 | 6.56 | 6.08 | 6.08 | 6.08 | -0.44 (-6.75%) | 7,875,500 |
24 Apr 2019 | CNY | 6.45 | 6.52 | 6.3 | 6.52 | 6.52 | +0.07 (+1.09%) | 7,542,594 |
23 Apr 2019 | CNY | 6.55 | 6.66 | 6.4 | 6.45 | 6.45 | -0.14 (-2.12%) | 7,461,275 |
22 Apr 2019 | CNY | 6.8 | 6.8 | 6.55 | 6.59 | 6.59 | -0.21 (-3.09%) | 10,204,856 |