Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 4.54 | 4.58 | 4.51 | 4.52 | 4.52 | -0.03 (-0.66%) | 14,857,732 |
30 May 2019 | CNY | 4.57 | 4.62 | 4.51 | 4.55 | 4.55 | -0.06 (-1.30%) | 17,443,306 |
29 May 2019 | CNY | 4.6 | 4.67 | 4.58 | 4.61 | 4.61 | -0.02 (-0.43%) | 15,856,000 |
28 May 2019 | CNY | 4.66 | 4.72 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 18,834,196 |
27 May 2019 | CNY | 4.57 | 4.68 | 4.55 | 4.67 | 4.67 | +0.1 (+2.19%) | 19,240,999 |
24 May 2019 | CNY | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 13,574,893 |
23 May 2019 | CNY | 4.67 | 4.71 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 21,098,311 |
22 May 2019 | CNY | 4.7 | 4.83 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 28,993,721 |
21 May 2019 | CNY | 4.61 | 4.73 | 4.55 | 4.73 | 4.73 | +0.15 (+3.28%) | 28,089,124 |
20 May 2019 | CNY | 4.63 | 4.64 | 4.46 | 4.58 | 4.58 | -0.04 (-0.87%) | 24,026,400 |
17 May 2019 | CNY | 4.81 | 4.82 | 4.6 | 4.62 | 4.62 | -0.22 (-4.55%) | 33,745,312 |
16 May 2019 | CNY | 4.69 | 4.92 | 4.69 | 4.84 | 4.84 | +0.13 (+2.76%) | 41,366,976 |
15 May 2019 | CNY | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | +0.1 (+2.17%) | 22,776,014 |
14 May 2019 | CNY | 4.62 | 4.65 | 4.57 | 4.61 | 4.61 | -0.05 (-1.07%) | 19,885,002 |
13 May 2019 | CNY | 4.73 | 4.74 | 4.65 | 4.66 | 4.66 | -0.12 (-2.51%) | 21,922,573 |
10 May 2019 | CNY | 4.7 | 4.79 | 4.62 | 4.78 | 4.78 | +0.1 (+2.14%) | 30,833,290 |
9 May 2019 | CNY | 4.7 | 4.75 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 16,791,323 |
8 May 2019 | CNY | 4.68 | 4.81 | 4.64 | 4.74 | 4.74 | -0.05 (-1.04%) | 25,125,276 |
7 May 2019 | CNY | 4.79 | 4.86 | 4.67 | 4.79 | 4.79 | +0.01 (+0.21%) | 39,657,110 |
6 May 2019 | CNY | 5.01 | 5.07 | 4.71 | 4.78 | 4.78 | -0.43 (-8.25%) | 40,480,450 |
26 Apr 2019 | CNY | 5.4 | 5.42 | 5.16 | 5.21 | 5.21 | -0.18 (-3.34%) | 42,140,302 |
25 Apr 2019 | CNY | 5.6 | 5.64 | 5.37 | 5.39 | 5.39 | -0.25 (-4.43%) | 37,660,300 |
24 Apr 2019 | CNY | 5.57 | 5.64 | 5.5 | 5.64 | 5.64 | +0.08 (+1.44%) | 31,844,447 |
23 Apr 2019 | CNY | 5.71 | 5.72 | 5.56 | 5.56 | 5.56 | -0.15 (-2.63%) | 38,093,757 |
22 Apr 2019 | CNY | 5.88 | 5.89 | 5.7 | 5.71 | 5.71 | -0.19 (-3.22%) | 50,038,744 |
19 Apr 2019 | CNY | 5.85 | 5.91 | 5.73 | 5.9 | 5.9 | +0.02 (+0.34%) | 50,105,072 |
18 Apr 2019 | CNY | 5.83 | 5.94 | 5.78 | 5.88 | 5.88 | +0.04 (+0.68%) | 53,056,808 |
17 Apr 2019 | CNY | 5.86 | 5.89 | 5.8 | 5.84 | 5.84 | -0.04 (-0.68%) | 50,532,482 |
16 Apr 2019 | CNY | 5.7 | 5.88 | 5.67 | 5.88 | 5.88 | +0.11 (+1.91%) | 64,576,157 |
15 Apr 2019 | CNY | 5.89 | 5.95 | 5.75 | 5.77 | 5.77 | -0.12 (-2.04%) | 84,586,488 |