Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 5.01 | 5.17 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 18,259,422 |
23 Oct 2018 | CNY | 5.08 | 5.16 | 4.95 | 5.01 | 5.01 | -0.08 (-1.57%) | 20,418,145 |
22 Oct 2018 | CNY | 4.88 | 5.16 | 4.83 | 5.09 | 5.09 | +0.28 (+5.82%) | 27,479,777 |
19 Oct 2018 | CNY | 4.55 | 4.81 | 4.55 | 4.81 | 4.81 | +0.14 (+3.00%) | 18,877,046 |
18 Oct 2018 | CNY | 4.82 | 4.84 | 4.62 | 4.67 | 4.67 | -0.2 (-4.11%) | 17,740,268 |
17 Oct 2018 | CNY | 4.89 | 4.94 | 4.69 | 4.87 | 4.87 | +0.04 (+0.83%) | 20,722,666 |
16 Oct 2018 | CNY | 4.7 | 4.96 | 4.67 | 4.83 | 4.83 | 0.0 (0.0%) | 21,442,022 |
15 Oct 2018 | CNY | 5.03 | 5.06 | 4.79 | 4.83 | 4.83 | -0.16 (-3.21%) | 23,687,223 |
12 Oct 2018 | CNY | 5.15 | 5.24 | 4.73 | 4.99 | 4.99 | -0.23 (-4.41%) | 42,086,532 |
11 Oct 2018 | CNY | 5.6 | 5.6 | 5.22 | 5.22 | 5.22 | -0.58 (-10.00%) | 22,747,253 |
10 Oct 2018 | CNY | 5.88 | 5.91 | 5.76 | 5.8 | 5.8 | -0.06 (-1.02%) | 11,117,301 |
9 Oct 2018 | CNY | 5.94 | 5.98 | 5.82 | 5.86 | 5.86 | -0.04 (-0.68%) | 12,403,107 |
8 Oct 2018 | CNY | 5.92 | 6.09 | 5.88 | 5.9 | 5.9 | -0.19 (-3.12%) | 16,317,737 |
28 Sep 2018 | CNY | 5.99 | 6.13 | 5.99 | 6.09 | 6.09 | +0.1 (+1.67%) | 21,453,411 |
27 Sep 2018 | CNY | 6.17 | 6.19 | 5.99 | 5.99 | 5.99 | -0.2 (-3.23%) | 15,054,799 |
26 Sep 2018 | CNY | 6.18 | 6.28 | 6.12 | 6.19 | 6.19 | +0.01 (+0.16%) | 18,792,370 |
25 Sep 2018 | CNY | 6.16 | 6.22 | 6.13 | 6.18 | 6.18 | -0.03 (-0.48%) | 10,678,002 |
21 Sep 2018 | CNY | 6.14 | 6.26 | 6.04 | 6.21 | 6.21 | +0.02 (+0.32%) | 22,687,646 |
20 Sep 2018 | CNY | 6.21 | 6.38 | 6.15 | 6.19 | 6.19 | +0.1 (+1.64%) | 31,430,306 |
19 Sep 2018 | CNY | 6.01 | 6.15 | 5.98 | 6.09 | 6.09 | +0.04 (+0.66%) | 16,390,178 |
18 Sep 2018 | CNY | 5.96 | 6.05 | 5.75 | 6.05 | 6.05 | +0.09 (+1.51%) | 12,510,847 |
17 Sep 2018 | CNY | 6.16 | 6.18 | 5.92 | 5.96 | 5.96 | -0.28 (-4.49%) | 12,321,702 |
14 Sep 2018 | CNY | 6.25 | 6.39 | 6.2 | 6.24 | 6.24 | +0.01 (+0.16%) | 11,835,551 |
13 Sep 2018 | CNY | 6.22 | 6.27 | 6.14 | 6.23 | 6.23 | +0.05 (+0.81%) | 11,320,494 |
12 Sep 2018 | CNY | 6.23 | 6.25 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 9,230,609 |
11 Sep 2018 | CNY | 6.21 | 6.24 | 6.12 | 6.18 | 6.18 | -0.03 (-0.48%) | 9,676,131 |
10 Sep 2018 | CNY | 6.58 | 6.58 | 6.13 | 6.21 | 6.21 | -0.37 (-5.62%) | 18,625,777 |
7 Sep 2018 | CNY | 6.66 | 6.73 | 6.55 | 6.58 | 6.58 | -0.12 (-1.79%) | 18,539,651 |
6 Sep 2018 | CNY | 6.64 | 6.73 | 6.55 | 6.7 | 6.7 | +0.09 (+1.36%) | 17,676,897 |
5 Sep 2018 | CNY | 6.76 | 6.76 | 6.58 | 6.61 | 6.61 | -0.19 (-2.79%) | 11,119,944 |