Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 5.5 | 5.55 | 5.46 | 5.53 | 5.53 | +0.05 (+0.91%) | 1,526,125 |
17 Jan 2019 | CNY | 5.57 | 5.62 | 5.47 | 5.48 | 5.48 | -0.1 (-1.79%) | 2,173,600 |
16 Jan 2019 | CNY | 5.61 | 5.64 | 5.56 | 5.58 | 5.58 | -0.02 (-0.36%) | 1,964,950 |
15 Jan 2019 | CNY | 5.5 | 5.62 | 5.48 | 5.6 | 5.6 | +0.1 (+1.82%) | 2,784,621 |
14 Jan 2019 | CNY | 5.53 | 5.56 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,434,611 |
11 Jan 2019 | CNY | 5.48 | 5.52 | 5.45 | 5.51 | 5.51 | +0.04 (+0.73%) | 1,351,400 |
10 Jan 2019 | CNY | 5.45 | 5.51 | 5.45 | 5.47 | 5.47 | 0.0 (0.0%) | 1,603,360 |
9 Jan 2019 | CNY | 5.47 | 5.53 | 5.45 | 5.47 | 5.47 | +0.01 (+0.18%) | 2,475,930 |
8 Jan 2019 | CNY | 5.46 | 5.48 | 5.44 | 5.46 | 5.46 | 0.0 (0.0%) | 1,248,921 |
7 Jan 2019 | CNY | 5.48 | 5.48 | 5.4 | 5.46 | 5.46 | +0.03 (+0.55%) | 2,303,400 |
4 Jan 2019 | CNY | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | +0.07 (+1.31%) | 2,179,800 |
3 Jan 2019 | CNY | 5.28 | 5.38 | 5.27 | 5.36 | 5.36 | +0.06 (+1.13%) | 1,995,388 |
2 Jan 2019 | CNY | 5.24 | 5.31 | 5.23 | 5.3 | 5.3 | +0.07 (+1.34%) | 1,831,741 |
28 Dec 2018 | CNY | 5.22 | 5.26 | 5.18 | 5.23 | 5.23 | +0.04 (+0.77%) | 1,313,022 |
27 Dec 2018 | CNY | 5.31 | 5.31 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 1,490,570 |
26 Dec 2018 | CNY | 5.2 | 5.26 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 1,263,300 |
25 Dec 2018 | CNY | 5.25 | 5.26 | 5.1 | 5.23 | 5.23 | -0.04 (-0.76%) | 2,510,451 |
24 Dec 2018 | CNY | 5.24 | 5.3 | 5.22 | 5.27 | 5.27 | +0.02 (+0.38%) | 1,354,700 |
21 Dec 2018 | CNY | 5.3 | 5.31 | 5.21 | 5.25 | 5.25 | -0.06 (-1.13%) | 1,692,001 |
20 Dec 2018 | CNY | 5.27 | 5.32 | 5.23 | 5.31 | 5.31 | +0.02 (+0.38%) | 1,824,600 |
19 Dec 2018 | CNY | 5.36 | 5.4 | 5.28 | 5.29 | 5.29 | -0.05 (-0.94%) | 1,398,900 |
18 Dec 2018 | CNY | 5.35 | 5.41 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 1,556,941 |
17 Dec 2018 | CNY | 5.37 | 5.4 | 5.31 | 5.39 | 5.39 | -0.01 (-0.19%) | 2,091,283 |
14 Dec 2018 | CNY | 5.56 | 5.57 | 5.38 | 5.4 | 5.4 | -0.16 (-2.88%) | 2,569,367 |
13 Dec 2018 | CNY | 5.55 | 5.6 | 5.49 | 5.56 | 5.56 | +0.02 (+0.36%) | 2,962,507 |
12 Dec 2018 | CNY | 5.56 | 5.59 | 5.51 | 5.54 | 5.54 | -0.01 (-0.18%) | 2,365,337 |
11 Dec 2018 | CNY | 5.68 | 5.68 | 5.52 | 5.55 | 5.55 | -0.16 (-2.80%) | 4,139,839 |
10 Dec 2018 | CNY | 5.78 | 5.79 | 5.59 | 5.71 | 5.71 | -0.08 (-1.38%) | 4,110,600 |
7 Dec 2018 | CNY | 5.69 | 5.79 | 5.64 | 5.79 | 5.79 | +0.13 (+2.30%) | 2,745,507 |
6 Dec 2018 | CNY | 5.75 | 5.83 | 5.64 | 5.66 | 5.66 | -0.1 (-1.74%) | 3,031,499 |