Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | CNY | 4.64 | 4.76 | 4.64 | 4.75 | 4.75 | +0.11 (+2.37%) | 2,631,325 |
24 May 2019 | CNY | 4.64 | 4.69 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,756,800 |
23 May 2019 | CNY | 4.79 | 4.79 | 4.64 | 4.66 | 4.66 | -0.13 (-2.71%) | 2,633,600 |
22 May 2019 | CNY | 4.78 | 4.84 | 4.67 | 4.79 | 4.79 | +0.02 (+0.42%) | 6,097,611 |
21 May 2019 | CNY | 4.6 | 4.88 | 4.59 | 4.77 | 4.77 | +0.15 (+3.25%) | 4,619,082 |
20 May 2019 | CNY | 4.62 | 4.62 | 4.51 | 4.62 | 4.62 | +0.03 (+0.65%) | 2,908,647 |
17 May 2019 | CNY | 4.8 | 4.8 | 4.55 | 4.59 | 4.59 | -0.21 (-4.38%) | 5,455,830 |
16 May 2019 | CNY | 4.76 | 4.83 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,066,701 |
15 May 2019 | CNY | 4.7 | 4.76 | 4.7 | 4.75 | 4.75 | +0.06 (+1.28%) | 3,291,472 |
14 May 2019 | CNY | 4.67 | 4.72 | 4.65 | 4.69 | 4.69 | -0.04 (-0.85%) | 2,859,702 |
13 May 2019 | CNY | 4.75 | 4.76 | 4.7 | 4.73 | 4.73 | -0.13 (-2.67%) | 3,414,205 |
10 May 2019 | CNY | 4.75 | 4.86 | 4.69 | 4.86 | 4.86 | +0.14 (+2.97%) | 4,907,274 |
9 May 2019 | CNY | 4.69 | 4.74 | 4.67 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,713,850 |
8 May 2019 | CNY | 4.7 | 4.77 | 4.62 | 4.69 | 4.69 | -0.05 (-1.05%) | 3,439,200 |
7 May 2019 | CNY | 4.78 | 4.79 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,171,816 |
6 May 2019 | CNY | 5 | 5 | 4.63 | 4.72 | 4.72 | -0.31 (-6.16%) | 7,547,806 |
26 Apr 2019 | CNY | 5 | 5.12 | 4.99 | 5.03 | 5.03 | -0.01 (-0.20%) | 4,584,528 |
25 Apr 2019 | CNY | 5.35 | 5.35 | 4.96 | 5.04 | 5.04 | -0.3 (-5.62%) | 9,921,686 |
24 Apr 2019 | CNY | 5.29 | 5.36 | 5.27 | 5.34 | 5.34 | +0.07 (+1.33%) | 4,089,374 |
23 Apr 2019 | CNY | 5.42 | 5.42 | 5.22 | 5.27 | 5.27 | -0.16 (-2.95%) | 7,631,108 |
22 Apr 2019 | CNY | 5.65 | 5.65 | 5.43 | 5.43 | 5.43 | -0.2 (-3.55%) | 9,119,549 |
19 Apr 2019 | CNY | 5.47 | 5.63 | 5.46 | 5.63 | 5.63 | +0.13 (+2.36%) | 9,236,868 |
18 Apr 2019 | CNY | 5.55 | 5.55 | 5.49 | 5.5 | 5.5 | -0.05 (-0.90%) | 5,430,000 |
17 Apr 2019 | CNY | 5.5 | 5.58 | 5.45 | 5.55 | 5.55 | +0.03 (+0.54%) | 6,340,074 |
16 Apr 2019 | CNY | 5.39 | 5.53 | 5.32 | 5.52 | 5.52 | +0.15 (+2.79%) | 6,706,900 |
15 Apr 2019 | CNY | 5.55 | 5.59 | 5.37 | 5.37 | 5.37 | -0.11 (-2.01%) | 8,233,863 |
12 Apr 2019 | CNY | 5.51 | 5.54 | 5.41 | 5.48 | 5.48 | -0.03 (-0.54%) | 5,719,863 |
11 Apr 2019 | CNY | 5.64 | 5.67 | 5.49 | 5.51 | 5.51 | -0.16 (-2.82%) | 10,207,417 |
10 Apr 2019 | CNY | 5.68 | 5.72 | 5.6 | 5.67 | 5.67 | -0.21 (-3.57%) | 16,332,467 |
9 Apr 2019 | CNY | 5.85 | 5.91 | 5.78 | 5.88 | 5.88 | +0.03 (+0.51%) | 8,912,456 |