Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 6.09 | 6.11 | 6.02 | 6.09 | 6.09 | +0.04 (+0.66%) | 12,692,499 |
11 Apr 2019 | CNY | 6.26 | 6.3 | 6.03 | 6.05 | 6.05 | -0.2 (-3.20%) | 21,172,568 |
10 Apr 2019 | CNY | 6.27 | 6.33 | 6.18 | 6.25 | 6.25 | -0.11 (-1.73%) | 20,008,058 |
9 Apr 2019 | CNY | 6.26 | 6.44 | 6.15 | 6.36 | 6.36 | +0.08 (+1.27%) | 21,503,725 |
8 Apr 2019 | CNY | 6.51 | 6.54 | 6.19 | 6.28 | 6.28 | -0.2 (-3.09%) | 36,645,490 |
4 Apr 2019 | CNY | 6.39 | 6.54 | 6.32 | 6.48 | 6.48 | +0.12 (+1.89%) | 43,215,940 |
3 Apr 2019 | CNY | 6.3 | 6.36 | 6.25 | 6.36 | 6.36 | +0.01 (+0.16%) | 25,070,946 |
2 Apr 2019 | CNY | 6.39 | 6.48 | 6.3 | 6.35 | 6.35 | +0.01 (+0.16%) | 38,588,356 |
1 Apr 2019 | CNY | 6.26 | 6.38 | 6.2 | 6.34 | 6.34 | +0.16 (+2.59%) | 35,888,321 |
29 Mar 2019 | CNY | 5.97 | 6.19 | 5.93 | 6.18 | 6.18 | +0.17 (+2.83%) | 30,037,233 |
28 Mar 2019 | CNY | 6.2 | 6.32 | 5.99 | 6.01 | 6.01 | -0.28 (-4.45%) | 37,156,903 |
27 Mar 2019 | CNY | 6.43 | 6.54 | 6.11 | 6.29 | 6.29 | -0.27 (-4.12%) | 42,080,237 |
26 Mar 2019 | CNY | 7 | 7.07 | 6.56 | 6.56 | 6.56 | -0.73 (-10.01%) | 79,703,823 |
25 Mar 2019 | CNY | 6.99 | 7.36 | 6.88 | 7.29 | 7.29 | +0.6 (+8.97%) | 132,220,860 |
22 Mar 2019 | CNY | 6.65 | 6.82 | 6.25 | 6.69 | 6.69 | +0.04 (+0.60%) | 54,605,346 |
21 Mar 2019 | CNY | 6.54 | 6.86 | 6.48 | 6.65 | 6.65 | +0.05 (+0.76%) | 61,937,328 |
20 Mar 2019 | CNY | 6.55 | 6.75 | 6.42 | 6.6 | 6.6 | +0.02 (+0.30%) | 46,479,590 |
19 Mar 2019 | CNY | 6.3 | 6.71 | 6.18 | 6.58 | 6.58 | +0.27 (+4.28%) | 54,857,940 |
18 Mar 2019 | CNY | 6.25 | 6.34 | 6.13 | 6.31 | 6.31 | +0.26 (+4.30%) | 37,322,178 |
15 Mar 2019 | CNY | 6.1 | 6.25 | 5.88 | 6.05 | 6.05 | -0.06 (-0.98%) | 40,028,338 |
14 Mar 2019 | CNY | 6.58 | 6.58 | 6.1 | 6.11 | 6.11 | -0.67 (-9.88%) | 62,833,539 |
13 Mar 2019 | CNY | 6.63 | 7.29 | 6.58 | 6.78 | 6.78 | +0.08 (+1.19%) | 90,522,264 |
12 Mar 2019 | CNY | 6.63 | 6.88 | 6.42 | 6.7 | 6.7 | +0.11 (+1.67%) | 75,578,039 |
11 Mar 2019 | CNY | 6.72 | 6.87 | 6.3 | 6.59 | 6.59 | +0.28 (+4.44%) | 65,247,957 |
8 Mar 2019 | CNY | 6.3 | 7.09 | 6.15 | 6.31 | 6.31 | -0.31 (-4.68%) | 101,848,052 |
7 Mar 2019 | CNY | 6.03 | 6.62 | 5.95 | 6.62 | 6.62 | +0.6 (+9.97%) | 99,651,663 |
6 Mar 2019 | CNY | 6.3 | 6.3 | 5.85 | 6.02 | 6.02 | +0.26 (+4.51%) | 107,535,388 |
5 Mar 2019 | CNY | 5.25 | 5.76 | 5.17 | 5.76 | 5.76 | +0.52 (+9.92%) | 49,002,474 |
4 Mar 2019 | CNY | 5.15 | 5.38 | 5.1 | 5.24 | 5.24 | +0.1 (+1.95%) | 43,183,695 |
1 Mar 2019 | CNY | 5.23 | 5.27 | 5.07 | 5.14 | 5.14 | -0.01 (-0.19%) | 20,202,173 |