Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 5.91 | 5.98 | 5.83 | 5.91 | 5.91 | -0.02 (-0.34%) | 5,252,668 |
17 Jan 2019 | CNY | 6.04 | 6.06 | 5.91 | 5.93 | 5.93 | -0.17 (-2.79%) | 9,443,950 |
16 Jan 2019 | CNY | 5.93 | 6.25 | 5.89 | 6.1 | 6.1 | +0.17 (+2.87%) | 17,080,145 |
15 Jan 2019 | CNY | 5.91 | 5.94 | 5.7 | 5.93 | 5.93 | +0.03 (+0.51%) | 7,987,596 |
14 Jan 2019 | CNY | 6 | 6.04 | 5.88 | 5.9 | 5.9 | -0.16 (-2.64%) | 5,985,760 |
11 Jan 2019 | CNY | 5.94 | 6.1 | 5.85 | 6.06 | 6.06 | +0.15 (+2.54%) | 9,805,510 |
10 Jan 2019 | CNY | 6 | 6.03 | 5.9 | 5.91 | 5.91 | -0.08 (-1.34%) | 5,365,819 |
9 Jan 2019 | CNY | 6.05 | 6.15 | 5.98 | 5.99 | 5.99 | -0.06 (-0.99%) | 7,276,221 |
8 Jan 2019 | CNY | 5.95 | 6.21 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 9,536,110 |
7 Jan 2019 | CNY | 5.88 | 5.91 | 5.82 | 5.9 | 5.9 | +0.09 (+1.55%) | 4,834,195 |
4 Jan 2019 | CNY | 5.55 | 5.83 | 5.55 | 5.81 | 5.81 | +0.11 (+1.93%) | 4,772,800 |
3 Jan 2019 | CNY | 5.74 | 5.81 | 5.7 | 5.7 | 5.7 | -0.04 (-0.70%) | 3,022,700 |
2 Jan 2019 | CNY | 5.81 | 5.84 | 5.7 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,928,000 |
28 Dec 2018 | CNY | 5.76 | 5.87 | 5.65 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,711,800 |
27 Dec 2018 | CNY | 5.96 | 5.99 | 5.74 | 5.75 | 5.75 | -0.11 (-1.88%) | 4,141,600 |
26 Dec 2018 | CNY | 5.98 | 6 | 5.86 | 5.86 | 5.86 | -0.1 (-1.68%) | 3,519,900 |
25 Dec 2018 | CNY | 6.06 | 6.08 | 5.83 | 5.96 | 5.96 | -0.17 (-2.77%) | 5,219,900 |
24 Dec 2018 | CNY | 6.07 | 6.15 | 6.02 | 6.13 | 6.13 | +0.06 (+0.99%) | 4,193,800 |
21 Dec 2018 | CNY | 6.04 | 6.08 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 3,770,600 |
20 Dec 2018 | CNY | 6.04 | 6.09 | 5.99 | 6.04 | 6.04 | 0.0 (0.0%) | 3,322,003 |
19 Dec 2018 | CNY | 6.16 | 6.23 | 6 | 6.04 | 6.04 | -0.16 (-2.58%) | 4,579,310 |
18 Dec 2018 | CNY | 6.02 | 6.3 | 5.96 | 6.2 | 6.2 | +0.15 (+2.48%) | 8,592,912 |
17 Dec 2018 | CNY | 6.1 | 6.12 | 5.9 | 6.05 | 6.05 | -0.06 (-0.98%) | 4,854,300 |
14 Dec 2018 | CNY | 6.29 | 6.29 | 6.1 | 6.11 | 6.11 | -0.14 (-2.24%) | 4,917,500 |
13 Dec 2018 | CNY | 6.22 | 6.32 | 6.14 | 6.25 | 6.25 | +0.03 (+0.48%) | 5,575,210 |
12 Dec 2018 | CNY | 6.27 | 6.29 | 6.22 | 6.22 | 6.22 | -0.02 (-0.32%) | 3,538,305 |
11 Dec 2018 | CNY | 6.2 | 6.27 | 6.2 | 6.24 | 6.24 | +0.04 (+0.65%) | 3,680,423 |
10 Dec 2018 | CNY | 6.37 | 6.37 | 6.15 | 6.2 | 6.2 | -0.21 (-3.28%) | 7,788,999 |
7 Dec 2018 | CNY | 6.43 | 6.57 | 6.38 | 6.41 | 6.41 | -0.05 (-0.77%) | 5,070,136 |
6 Dec 2018 | CNY | 6.65 | 6.67 | 6.46 | 6.46 | 6.46 | -0.22 (-3.29%) | 9,664,600 |