Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 4.98 | 5.1 | 4.96 | 5.05 | 5.05 | +0.02 (+0.40%) | 5,580,372 |
23 Oct 2018 | CNY | 5.11 | 5.18 | 4.95 | 5.03 | 5.03 | -0.07 (-1.37%) | 10,893,775 |
22 Oct 2018 | CNY | 4.91 | 5.16 | 4.87 | 5.1 | 5.1 | +0.25 (+5.15%) | 10,982,177 |
19 Oct 2018 | CNY | 4.56 | 4.9 | 4.54 | 4.85 | 4.85 | +0.16 (+3.41%) | 7,391,263 |
18 Oct 2018 | CNY | 4.91 | 5 | 4.65 | 4.69 | 4.69 | -0.45 (-8.75%) | 12,752,116 |
17 Oct 2018 | CNY | 5.72 | 5.77 | 5.07 | 5.14 | 5.14 | -0.49 (-8.70%) | 25,087,546 |
16 Oct 2018 | CNY | 5.75 | 5.79 | 5.59 | 5.63 | 5.63 | -0.11 (-1.92%) | 10,283,900 |
15 Oct 2018 | CNY | 5.85 | 5.9 | 5.63 | 5.74 | 5.74 | -0.14 (-2.38%) | 15,975,131 |
12 Oct 2018 | CNY | 5.57 | 5.94 | 5.51 | 5.88 | 5.88 | +0.32 (+5.76%) | 21,177,563 |
11 Oct 2018 | CNY | 5.52 | 5.75 | 5.45 | 5.56 | 5.56 | -0.17 (-2.97%) | 15,237,092 |
10 Oct 2018 | CNY | 5.67 | 5.92 | 5.63 | 5.73 | 5.73 | +0.07 (+1.24%) | 12,244,661 |
9 Oct 2018 | CNY | 5.47 | 5.75 | 5.42 | 5.66 | 5.66 | +0.24 (+4.43%) | 10,894,081 |
8 Oct 2018 | CNY | 5.49 | 5.57 | 5.42 | 5.42 | 5.42 | -0.15 (-2.69%) | 6,173,486 |
28 Sep 2018 | CNY | 5.4 | 5.65 | 5.38 | 5.57 | 5.57 | +0.17 (+3.15%) | 10,334,808 |
27 Sep 2018 | CNY | 5.42 | 5.46 | 5.38 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,119,241 |
26 Sep 2018 | CNY | 5.44 | 5.47 | 5.39 | 5.42 | 5.42 | -0.02 (-0.37%) | 4,261,202 |
25 Sep 2018 | CNY | 5.47 | 5.47 | 5.41 | 5.44 | 5.44 | -0.02 (-0.37%) | 3,576,357 |
21 Sep 2018 | CNY | 5.43 | 5.51 | 5.4 | 5.46 | 5.46 | +0.06 (+1.11%) | 4,615,818 |
20 Sep 2018 | CNY | 5.4 | 5.44 | 5.37 | 5.4 | 5.4 | -0.02 (-0.37%) | 3,861,712 |
19 Sep 2018 | CNY | 5.31 | 5.52 | 5.28 | 5.42 | 5.42 | +0.14 (+2.65%) | 6,602,441 |
18 Sep 2018 | CNY | 5.21 | 5.33 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 4,156,410 |
17 Sep 2018 | CNY | 5.29 | 5.31 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 3,639,067 |
14 Sep 2018 | CNY | 5.35 | 5.4 | 5.32 | 5.32 | 5.32 | -0.02 (-0.37%) | 4,337,061 |
13 Sep 2018 | CNY | 5.36 | 5.42 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 8,889,805 |
12 Sep 2018 | CNY | 5.34 | 5.37 | 5.27 | 5.3 | 5.3 | -0.07 (-1.30%) | 3,845,151 |
11 Sep 2018 | CNY | 5.48 | 5.53 | 5.27 | 5.37 | 5.37 | -0.11 (-2.01%) | 4,280,121 |
10 Sep 2018 | CNY | 5.5 | 5.56 | 5.47 | 5.48 | 5.48 | -0.04 (-0.72%) | 3,639,451 |
7 Sep 2018 | CNY | 5.49 | 5.56 | 5.44 | 5.52 | 5.52 | +0.02 (+0.36%) | 3,120,511 |
6 Sep 2018 | CNY | 5.52 | 5.58 | 5.47 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,147,351 |
5 Sep 2018 | CNY | 5.58 | 5.66 | 5.5 | 5.52 | 5.52 | -0.06 (-1.08%) | 4,586,507 |