Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 6.49 | 6.7 | 6.21 | 6.32 | 6.32 | -0.31 (-4.68%) | 21,689,235 |
7 Mar 2019 | CNY | 6.5 | 6.74 | 6.4 | 6.63 | 6.63 | +0.11 (+1.69%) | 23,774,602 |
6 Mar 2019 | CNY | 6.49 | 6.58 | 6.37 | 6.52 | 6.52 | 0.0 (0.0%) | 23,748,018 |
5 Mar 2019 | CNY | 6.32 | 6.54 | 6.21 | 6.52 | 6.52 | +0.24 (+3.82%) | 25,255,260 |
4 Mar 2019 | CNY | 6.3 | 6.57 | 6.26 | 6.28 | 6.28 | 0.0 (0.0%) | 28,195,247 |
1 Mar 2019 | CNY | 6.36 | 6.41 | 6.16 | 6.28 | 6.28 | -0.03 (-0.48%) | 11,276,061 |
28 Feb 2019 | CNY | 6.41 | 6.41 | 6.22 | 6.31 | 6.31 | -0.05 (-0.79%) | 12,356,969 |
27 Feb 2019 | CNY | 6.14 | 6.53 | 6.14 | 6.36 | 6.36 | +0.18 (+2.91%) | 24,927,767 |
26 Feb 2019 | CNY | 6.23 | 6.39 | 6.11 | 6.18 | 6.18 | -0.07 (-1.12%) | 25,968,175 |
25 Feb 2019 | CNY | 6.02 | 6.37 | 5.9 | 6.25 | 6.25 | +0.33 (+5.57%) | 28,712,613 |
22 Feb 2019 | CNY | 5.72 | 5.93 | 5.66 | 5.92 | 5.92 | +0.13 (+2.25%) | 14,521,236 |
21 Feb 2019 | CNY | 5.77 | 5.96 | 5.74 | 5.79 | 5.79 | +0.03 (+0.52%) | 16,018,814 |
20 Feb 2019 | CNY | 5.84 | 5.85 | 5.72 | 5.76 | 5.76 | -0.06 (-1.03%) | 7,657,056 |
19 Feb 2019 | CNY | 5.88 | 5.91 | 5.73 | 5.82 | 5.82 | -0.05 (-0.85%) | 12,216,491 |
18 Feb 2019 | CNY | 5.74 | 5.91 | 5.72 | 5.87 | 5.87 | +0.16 (+2.80%) | 13,888,153 |
15 Feb 2019 | CNY | 5.77 | 5.8 | 5.68 | 5.71 | 5.71 | -0.05 (-0.87%) | 9,091,276 |
14 Feb 2019 | CNY | 5.62 | 5.86 | 5.58 | 5.76 | 5.76 | +0.13 (+2.31%) | 12,806,213 |
13 Feb 2019 | CNY | 5.51 | 5.68 | 5.49 | 5.63 | 5.63 | +0.11 (+1.99%) | 8,917,052 |
12 Feb 2019 | CNY | 5.48 | 5.56 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 5,700,759 |
11 Feb 2019 | CNY | 5.34 | 5.48 | 5.33 | 5.47 | 5.47 | +0.14 (+2.63%) | 5,805,117 |
1 Feb 2019 | CNY | 5.25 | 5.35 | 5.23 | 5.33 | 5.33 | +0.11 (+2.11%) | 5,323,781 |
31 Jan 2019 | CNY | 5.3 | 5.44 | 5.16 | 5.22 | 5.22 | -0.08 (-1.51%) | 7,269,136 |
30 Jan 2019 | CNY | 5.47 | 5.49 | 5.29 | 5.3 | 5.3 | -0.24 (-4.33%) | 9,474,906 |
29 Jan 2019 | CNY | 5.93 | 5.93 | 5.4 | 5.54 | 5.54 | -0.46 (-7.67%) | 18,779,872 |
28 Jan 2019 | CNY | 5.89 | 6.19 | 5.79 | 6 | 6 | +0.11 (+1.87%) | 22,227,308 |
25 Jan 2019 | CNY | 5.62 | 6.16 | 5.54 | 5.89 | 5.89 | +0.29 (+5.18%) | 22,690,067 |
24 Jan 2019 | CNY | 5.57 | 5.64 | 5.53 | 5.6 | 5.6 | +0.08 (+1.45%) | 6,894,317 |
23 Jan 2019 | CNY | 5.46 | 5.56 | 5.46 | 5.52 | 5.52 | +0.04 (+0.73%) | 2,959,684 |
22 Jan 2019 | CNY | 5.57 | 5.58 | 5.46 | 5.48 | 5.48 | -0.08 (-1.44%) | 3,200,776 |
21 Jan 2019 | CNY | 5.55 | 5.57 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 5,460,106 |