Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 5.5 | 5.67 | 5.47 | 5.65 | 5.65 | +0.15 (+2.73%) | 2,872,937 |
10 Jun 2019 | CNY | 5.47 | 5.53 | 5.41 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,012,400 |
6 Jun 2019 | CNY | 5.57 | 5.58 | 5.45 | 5.47 | 5.47 | -0.1 (-1.80%) | 1,331,901 |
5 Jun 2019 | CNY | 5.59 | 5.64 | 5.57 | 5.57 | 5.57 | 0.0 (0.0%) | 1,367,367 |
4 Jun 2019 | CNY | 5.67 | 5.67 | 5.53 | 5.57 | 5.57 | -0.1 (-1.76%) | 2,088,600 |
3 Jun 2019 | CNY | 5.79 | 5.79 | 5.6 | 5.67 | 5.67 | -0.11 (-1.90%) | 2,024,501 |
31 May 2019 | CNY | 5.78 | 5.82 | 5.74 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,000,000 |
30 May 2019 | CNY | 5.74 | 5.8 | 5.71 | 5.8 | 5.8 | +0.06 (+1.05%) | 1,460,036 |
29 May 2019 | CNY | 5.74 | 5.82 | 5.7 | 5.74 | 5.74 | -0.02 (-0.35%) | 1,159,601 |
28 May 2019 | CNY | 5.79 | 5.85 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 1,868,507 |
27 May 2019 | CNY | 5.74 | 5.82 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 1,994,475 |
24 May 2019 | CNY | 5.7 | 5.75 | 5.67 | 5.72 | 5.72 | -0.02 (-0.35%) | 1,131,286 |
23 May 2019 | CNY | 5.76 | 5.8 | 5.69 | 5.74 | 5.74 | -0.06 (-1.03%) | 2,138,702 |
22 May 2019 | CNY | 5.86 | 5.9 | 5.77 | 5.8 | 5.8 | -0.1 (-1.69%) | 2,240,200 |
21 May 2019 | CNY | 5.89 | 5.98 | 5.83 | 5.9 | 5.9 | -0.05 (-0.84%) | 2,976,441 |
20 May 2019 | CNY | 5.76 | 5.98 | 5.6 | 5.95 | 5.95 | +0.19 (+3.30%) | 3,993,431 |
17 May 2019 | CNY | 6.02 | 6.04 | 5.72 | 5.76 | 5.76 | -0.31 (-5.11%) | 4,077,574 |
16 May 2019 | CNY | 5.89 | 6.24 | 5.85 | 6.07 | 6.07 | +0.18 (+3.06%) | 5,554,906 |
15 May 2019 | CNY | 5.84 | 5.9 | 5.83 | 5.89 | 5.89 | +0.08 (+1.38%) | 2,427,200 |
14 May 2019 | CNY | 5.83 | 5.88 | 5.78 | 5.81 | 5.81 | -0.05 (-0.85%) | 1,417,810 |
13 May 2019 | CNY | 5.82 | 5.9 | 5.81 | 5.86 | 5.86 | -0.04 (-0.68%) | 1,787,000 |
10 May 2019 | CNY | 5.73 | 5.9 | 5.7 | 5.9 | 5.9 | +0.19 (+3.33%) | 4,589,269 |
9 May 2019 | CNY | 5.72 | 5.8 | 5.68 | 5.71 | 5.71 | -0.02 (-0.35%) | 2,284,500 |
8 May 2019 | CNY | 5.7 | 5.83 | 5.61 | 5.73 | 5.73 | -0.06 (-1.04%) | 2,237,300 |
7 May 2019 | CNY | 5.75 | 5.85 | 5.7 | 5.79 | 5.79 | +0.04 (+0.70%) | 2,705,700 |
6 May 2019 | CNY | 6.17 | 6.17 | 5.65 | 5.75 | 5.75 | -0.66 (-10.30%) | 5,208,498 |
26 Apr 2019 | CNY | 6.45 | 6.45 | 6.34 | 6.41 | 6.41 | -0.05 (-0.77%) | 4,689,339 |
25 Apr 2019 | CNY | 6.78 | 6.82 | 6.3 | 6.46 | 6.46 | -0.3 (-4.44%) | 5,568,395 |
24 Apr 2019 | CNY | 6.79 | 6.81 | 6.66 | 6.76 | 6.76 | -0.01 (-0.15%) | 4,032,278 |
23 Apr 2019 | CNY | 7.03 | 7.03 | 6.75 | 6.77 | 6.77 | -0.26 (-3.70%) | 6,915,620 |