Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2019 | CNY | 5.24 | 5.27 | 5.13 | 5.15 | 5.15 | -0.15 (-2.83%) | 6,471,128 |
16 Jan 2019 | CNY | 5.28 | 5.59 | 5.16 | 5.3 | 5.3 | +0.01 (+0.19%) | 13,215,401 |
15 Jan 2019 | CNY | 5.27 | 5.32 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,759,311 |
14 Jan 2019 | CNY | 5.29 | 5.33 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 3,998,971 |
11 Jan 2019 | CNY | 5.3 | 5.34 | 5.23 | 5.28 | 5.28 | -0.09 (-1.68%) | 4,960,198 |
10 Jan 2019 | CNY | 5.29 | 5.38 | 5.22 | 5.37 | 5.37 | +0.09 (+1.70%) | 9,506,641 |
9 Jan 2019 | CNY | 5.28 | 5.38 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 12,584,776 |
8 Jan 2019 | CNY | 5.25 | 5.36 | 5.2 | 5.24 | 5.24 | +0.01 (+0.19%) | 9,860,800 |
7 Jan 2019 | CNY | 5.14 | 5.42 | 5.08 | 5.23 | 5.23 | +0.16 (+3.16%) | 9,140,201 |
4 Jan 2019 | CNY | 4.9 | 5.1 | 4.88 | 5.07 | 5.07 | +0.12 (+2.42%) | 8,602,100 |
3 Jan 2019 | CNY | 5.23 | 5.24 | 4.89 | 4.95 | 4.95 | -0.28 (-5.35%) | 8,047,100 |
2 Jan 2019 | CNY | 5.26 | 5.32 | 5.19 | 5.23 | 5.23 | -0.02 (-0.38%) | 5,224,691 |
28 Dec 2018 | CNY | 5.21 | 5.5 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 8,373,156 |
27 Dec 2018 | CNY | 5.56 | 5.59 | 5.21 | 5.22 | 5.22 | -0.34 (-6.12%) | 10,519,090 |
26 Dec 2018 | CNY | 5.34 | 5.65 | 5.3 | 5.56 | 5.56 | +0.17 (+3.15%) | 14,568,092 |
25 Dec 2018 | CNY | 5.47 | 5.52 | 5.21 | 5.39 | 5.39 | -0.16 (-2.88%) | 12,483,967 |
24 Dec 2018 | CNY | 5.76 | 5.89 | 5.46 | 5.55 | 5.55 | -0.21 (-3.65%) | 16,546,937 |
21 Dec 2018 | CNY | 5.88 | 6.03 | 5.66 | 5.76 | 5.76 | -0.31 (-5.11%) | 22,051,263 |
20 Dec 2018 | CNY | 6.08 | 6.5 | 6.04 | 6.07 | 6.07 | +0.11 (+1.85%) | 33,639,856 |
19 Dec 2018 | CNY | 5.47 | 5.96 | 5.46 | 5.96 | 5.96 | +0.54 (+9.96%) | 17,618,900 |
18 Dec 2018 | CNY | 5.47 | 5.57 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 3,385,736 |
17 Dec 2018 | CNY | 5.23 | 5.55 | 5.21 | 5.47 | 5.47 | +0.19 (+3.60%) | 5,230,219 |
14 Dec 2018 | CNY | 5.52 | 5.59 | 5.23 | 5.28 | 5.28 | -0.26 (-4.69%) | 4,810,539 |
13 Dec 2018 | CNY | 5.53 | 5.6 | 5.44 | 5.54 | 5.54 | +0.04 (+0.73%) | 4,363,992 |
12 Dec 2018 | CNY | 5.58 | 5.59 | 5.48 | 5.5 | 5.5 | -0.05 (-0.90%) | 4,001,500 |
11 Dec 2018 | CNY | 5.47 | 5.58 | 5.44 | 5.55 | 5.55 | +0.09 (+1.65%) | 7,357,793 |
10 Dec 2018 | CNY | 5.42 | 5.52 | 5.26 | 5.46 | 5.46 | +0.02 (+0.37%) | 5,115,300 |
7 Dec 2018 | CNY | 5.45 | 5.53 | 5.41 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,742,082 |
6 Dec 2018 | CNY | 5.54 | 5.57 | 5.4 | 5.42 | 5.42 | -0.17 (-3.04%) | 5,115,100 |
5 Dec 2018 | CNY | 5.6 | 5.68 | 5.5 | 5.59 | 5.59 | -0.21 (-3.62%) | 6,460,736 |