Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 5.2 | 5.32 | 5.2 | 5.3 | 5.3 | +0.07 (+1.34%) | 7,931,349 |
9 Jan 2019 | CNY | 5.22 | 5.29 | 5.18 | 5.23 | 5.23 | +0.01 (+0.19%) | 7,089,668 |
8 Jan 2019 | CNY | 5.3 | 5.31 | 5.22 | 5.22 | 5.22 | -0.09 (-1.69%) | 5,730,409 |
7 Jan 2019 | CNY | 5.34 | 5.35 | 5.27 | 5.31 | 5.31 | +0.03 (+0.57%) | 9,246,000 |
4 Jan 2019 | CNY | 5.15 | 5.3 | 5.13 | 5.28 | 5.28 | +0.05 (+0.96%) | 8,570,500 |
3 Jan 2019 | CNY | 5.2 | 5.28 | 5.15 | 5.23 | 5.23 | -0.06 (-1.13%) | 10,168,900 |
2 Jan 2019 | CNY | 5.38 | 5.41 | 5.07 | 5.29 | 5.29 | -0.02 (-0.38%) | 18,923,507 |
28 Dec 2018 | CNY | 5.33 | 5.33 | 5.27 | 5.31 | 5.31 | +0.01 (+0.19%) | 3,441,900 |
27 Dec 2018 | CNY | 5.39 | 5.43 | 5.26 | 5.3 | 5.3 | -0.03 (-0.56%) | 6,902,400 |
26 Dec 2018 | CNY | 5.3 | 5.43 | 5.27 | 5.33 | 5.33 | +0.02 (+0.38%) | 5,899,158 |
25 Dec 2018 | CNY | 5.29 | 5.33 | 5.16 | 5.31 | 5.31 | -0.05 (-0.93%) | 7,755,800 |
24 Dec 2018 | CNY | 5.33 | 5.36 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 5,076,900 |
21 Dec 2018 | CNY | 5.32 | 5.34 | 5.26 | 5.32 | 5.32 | -0.02 (-0.37%) | 6,783,446 |
20 Dec 2018 | CNY | 5.34 | 5.4 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 7,151,502 |
19 Dec 2018 | CNY | 5.36 | 5.4 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 8,374,804 |
18 Dec 2018 | CNY | 5.46 | 5.51 | 5.3 | 5.35 | 5.35 | -0.12 (-2.19%) | 10,681,969 |
17 Dec 2018 | CNY | 5.43 | 5.55 | 5.34 | 5.47 | 5.47 | -0.03 (-0.55%) | 9,814,909 |
14 Dec 2018 | CNY | 5.62 | 5.73 | 5.43 | 5.5 | 5.5 | -0.09 (-1.61%) | 14,200,650 |
13 Dec 2018 | CNY | 5.69 | 5.73 | 5.53 | 5.59 | 5.59 | -0.07 (-1.24%) | 11,889,352 |
12 Dec 2018 | CNY | 5.79 | 5.81 | 5.66 | 5.66 | 5.66 | -0.03 (-0.53%) | 10,136,700 |
11 Dec 2018 | CNY | 5.71 | 5.75 | 5.63 | 5.69 | 5.69 | -0.02 (-0.35%) | 10,403,802 |
10 Dec 2018 | CNY | 5.88 | 5.92 | 5.68 | 5.71 | 5.71 | -0.29 (-4.83%) | 19,509,124 |
7 Dec 2018 | CNY | 5.83 | 6.04 | 5.77 | 6 | 6 | +0.14 (+2.39%) | 32,701,367 |
6 Dec 2018 | CNY | 5.75 | 5.91 | 5.69 | 5.86 | 5.86 | +0.05 (+0.86%) | 34,314,831 |
5 Dec 2018 | CNY | 5.51 | 5.86 | 5.48 | 5.81 | 5.81 | +0.12 (+2.11%) | 39,716,785 |
4 Dec 2018 | CNY | 5.57 | 5.88 | 5.53 | 5.69 | 5.69 | +0.06 (+1.07%) | 23,266,659 |
3 Dec 2018 | CNY | 5.53 | 5.64 | 5.46 | 5.63 | 5.63 | +0.21 (+3.87%) | 14,654,449 |
30 Nov 2018 | CNY | 5.42 | 5.47 | 5.28 | 5.42 | 5.42 | -0.03 (-0.55%) | 13,645,794 |
29 Nov 2018 | CNY | 5.75 | 5.75 | 5.41 | 5.45 | 5.45 | -0.26 (-4.55%) | 18,396,959 |
28 Nov 2018 | CNY | 5.62 | 5.76 | 5.48 | 5.71 | 5.71 | +0.12 (+2.15%) | 20,169,402 |