Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 5.35 | 5.4 | 5.17 | 5.17 | 5.17 | +0.04 (+0.78%) | 4,877,400 |
15 Oct 2018 | CNY | 5.12 | 5.25 | 5.12 | 5.13 | 5.13 | -0.08 (-1.54%) | 3,067,500 |
12 Oct 2018 | CNY | 5.09 | 5.3 | 4.66 | 5.21 | 5.21 | +0.08 (+1.56%) | 9,505,700 |
11 Oct 2018 | CNY | 5.58 | 5.58 | 5.09 | 5.13 | 5.13 | -0.53 (-9.36%) | 10,266,333 |
10 Oct 2018 | CNY | 5.71 | 5.72 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 1,323,700 |
9 Oct 2018 | CNY | 5.69 | 5.74 | 5.65 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,524,400 |
8 Oct 2018 | CNY | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -0.2 (-3.42%) | 5,797,500 |
28 Sep 2018 | CNY | 5.77 | 5.87 | 5.72 | 5.85 | 5.85 | +0.11 (+1.92%) | 4,490,326 |
27 Sep 2018 | CNY | 5.95 | 5.95 | 5.68 | 5.74 | 5.74 | -0.21 (-3.53%) | 7,185,949 |
26 Sep 2018 | CNY | 5.96 | 6 | 5.94 | 5.95 | 5.95 | +0.01 (+0.17%) | 2,262,800 |
25 Sep 2018 | CNY | 5.93 | 6.02 | 5.91 | 5.94 | 5.94 | -0.04 (-0.67%) | 3,216,602 |
21 Sep 2018 | CNY | 6 | 6.02 | 5.92 | 5.98 | 5.98 | +0.01 (+0.17%) | 4,622,735 |
20 Sep 2018 | CNY | 6.06 | 6.13 | 5.97 | 5.97 | 5.97 | -0.11 (-1.81%) | 3,499,202 |
19 Sep 2018 | CNY | 6 | 6.16 | 5.97 | 6.08 | 6.08 | +0.08 (+1.33%) | 4,367,274 |
18 Sep 2018 | CNY | 5.96 | 6.02 | 5.92 | 6 | 6 | +0.04 (+0.67%) | 2,773,210 |
17 Sep 2018 | CNY | 5.97 | 6.02 | 5.9 | 5.96 | 5.96 | -0.02 (-0.33%) | 4,310,140 |
14 Sep 2018 | CNY | 5.98 | 6.03 | 5.95 | 5.98 | 5.98 | +0.02 (+0.34%) | 4,492,000 |
13 Sep 2018 | CNY | 5.99 | 6 | 5.92 | 5.96 | 5.96 | 0.0 (0.0%) | 2,008,864 |
12 Sep 2018 | CNY | 6 | 6 | 5.92 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,255,900 |
11 Sep 2018 | CNY | 6.11 | 6.11 | 5.99 | 6 | 6 | -0.1 (-1.64%) | 2,786,685 |
10 Sep 2018 | CNY | 6.22 | 6.23 | 6 | 6.1 | 6.1 | -0.1 (-1.61%) | 3,773,200 |
7 Sep 2018 | CNY | 6.22 | 6.28 | 6.2 | 6.2 | 6.2 | -0.02 (-0.32%) | 3,053,365 |
6 Sep 2018 | CNY | 6.29 | 6.3 | 6.22 | 6.22 | 6.22 | -0.08 (-1.27%) | 2,288,500 |
5 Sep 2018 | CNY | 6.3 | 6.32 | 6.24 | 6.3 | 6.3 | -0.01 (-0.16%) | 3,465,700 |
4 Sep 2018 | CNY | 6.3 | 6.35 | 6.24 | 6.31 | 6.31 | +0.01 (+0.16%) | 4,273,200 |
3 Sep 2018 | CNY | 6.26 | 6.3 | 6.18 | 6.3 | 6.3 | 0.0 (0.0%) | 4,740,600 |
31 Aug 2018 | CNY | 6.26 | 6.31 | 6.15 | 6.3 | 6.3 | +0.02 (+0.32%) | 6,832,300 |
30 Aug 2018 | CNY | 6.4 | 6.4 | 6.27 | 6.28 | 6.28 | -0.14 (-2.18%) | 3,673,600 |
29 Aug 2018 | CNY | 6.42 | 6.47 | 6.35 | 6.42 | 6.42 | +0.02 (+0.31%) | 4,285,000 |
28 Aug 2018 | CNY | 6.45 | 6.45 | 6.37 | 6.4 | 6.4 | -0.02 (-0.31%) | 3,454,000 |