Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 5.64 | 5.91 | 5.61 | 5.74 | 5.74 | +0.09 (+1.59%) | 6,683,400 |
17 Jan 2019 | CNY | 5.69 | 5.75 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,627,373 |
16 Jan 2019 | CNY | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | -0.09 (-1.57%) | 2,924,860 |
15 Jan 2019 | CNY | 5.69 | 5.76 | 5.63 | 5.75 | 5.75 | +0.06 (+1.05%) | 3,559,308 |
14 Jan 2019 | CNY | 5.66 | 5.76 | 5.65 | 5.69 | 5.69 | 0.0 (0.0%) | 4,024,910 |
11 Jan 2019 | CNY | 5.6 | 5.73 | 5.58 | 5.69 | 5.69 | +0.11 (+1.97%) | 4,997,926 |
10 Jan 2019 | CNY | 5.53 | 5.62 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 3,352,553 |
9 Jan 2019 | CNY | 5.6 | 5.66 | 5.54 | 5.56 | 5.56 | 0.0 (0.0%) | 4,570,670 |
8 Jan 2019 | CNY | 5.63 | 5.66 | 5.54 | 5.56 | 5.56 | -0.12 (-2.11%) | 3,409,601 |
7 Jan 2019 | CNY | 5.49 | 5.79 | 5.46 | 5.68 | 5.68 | +0.22 (+4.03%) | 5,636,272 |
4 Jan 2019 | CNY | 5.27 | 5.46 | 5.23 | 5.46 | 5.46 | +0.15 (+2.82%) | 3,527,060 |
3 Jan 2019 | CNY | 5.26 | 5.37 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 2,332,176 |
2 Jan 2019 | CNY | 5.31 | 5.32 | 5.2 | 5.24 | 5.24 | -0.08 (-1.50%) | 1,953,544 |
28 Dec 2018 | CNY | 5.26 | 5.35 | 5.18 | 5.32 | 5.32 | +0.05 (+0.95%) | 1,980,800 |
27 Dec 2018 | CNY | 5.43 | 5.47 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 2,129,005 |
26 Dec 2018 | CNY | 5.43 | 5.44 | 5.34 | 5.35 | 5.35 | -0.02 (-0.37%) | 1,887,302 |
25 Dec 2018 | CNY | 5.48 | 5.48 | 5.26 | 5.37 | 5.37 | -0.15 (-2.72%) | 2,805,371 |
24 Dec 2018 | CNY | 5.59 | 5.6 | 5.48 | 5.52 | 5.52 | -0.07 (-1.25%) | 2,566,626 |
21 Dec 2018 | CNY | 5.72 | 5.75 | 5.53 | 5.59 | 5.59 | +0.06 (+1.08%) | 4,488,087 |
20 Dec 2018 | CNY | 5.54 | 5.57 | 5.46 | 5.53 | 5.53 | 0.0 (0.0%) | 2,297,413 |
19 Dec 2018 | CNY | 5.6 | 5.6 | 5.49 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,130,563 |
18 Dec 2018 | CNY | 5.66 | 5.67 | 5.48 | 5.54 | 5.54 | -0.12 (-2.12%) | 2,798,130 |
17 Dec 2018 | CNY | 5.65 | 5.69 | 5.58 | 5.66 | 5.66 | +0.01 (+0.18%) | 1,580,609 |
14 Dec 2018 | CNY | 5.85 | 5.85 | 5.57 | 5.65 | 5.65 | -0.18 (-3.09%) | 3,447,414 |
13 Dec 2018 | CNY | 5.83 | 5.89 | 5.75 | 5.83 | 5.83 | +0.01 (+0.17%) | 3,461,390 |
12 Dec 2018 | CNY | 5.81 | 5.84 | 5.77 | 5.82 | 5.82 | +0.06 (+1.04%) | 2,515,710 |
11 Dec 2018 | CNY | 5.8 | 5.88 | 5.72 | 5.76 | 5.76 | +0.05 (+0.88%) | 2,599,020 |
10 Dec 2018 | CNY | 5.75 | 5.84 | 5.66 | 5.71 | 5.71 | -0.07 (-1.21%) | 2,637,690 |
7 Dec 2018 | CNY | 5.85 | 5.87 | 5.73 | 5.78 | 5.78 | -0.03 (-0.52%) | 2,759,210 |
6 Dec 2018 | CNY | 5.84 | 5.95 | 5.8 | 5.81 | 5.81 | -0.16 (-2.68%) | 6,118,784 |