Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | CNY | 5.93 | 6.02 | 5.83 | 5.9 | 5.9 | -0.08 (-1.34%) | 22,473,734 |
17 Apr 2019 | CNY | 5.75 | 6.07 | 5.68 | 5.98 | 5.98 | +0.21 (+3.64%) | 37,678,113 |
16 Apr 2019 | CNY | 5.56 | 5.77 | 5.47 | 5.77 | 5.77 | +0.12 (+2.12%) | 23,127,919 |
15 Apr 2019 | CNY | 5.79 | 5.88 | 5.63 | 5.65 | 5.65 | -0.11 (-1.91%) | 18,497,019 |
12 Apr 2019 | CNY | 5.95 | 5.99 | 5.65 | 5.76 | 5.76 | -0.19 (-3.19%) | 26,254,824 |
11 Apr 2019 | CNY | 5.95 | 6.15 | 5.85 | 5.95 | 5.95 | -0.05 (-0.83%) | 28,624,943 |
10 Apr 2019 | CNY | 5.85 | 6.14 | 5.65 | 6 | 6 | +0.14 (+2.39%) | 38,851,540 |
9 Apr 2019 | CNY | 5.79 | 5.91 | 5.72 | 5.86 | 5.86 | +0.05 (+0.86%) | 24,066,980 |
8 Apr 2019 | CNY | 6.02 | 6.06 | 5.7 | 5.81 | 5.81 | -0.26 (-4.28%) | 41,369,749 |
4 Apr 2019 | CNY | 6.2 | 6.26 | 5.97 | 6.07 | 6.07 | -0.18 (-2.88%) | 54,761,163 |
3 Apr 2019 | CNY | 5.88 | 6.53 | 5.85 | 6.25 | 6.25 | +0.31 (+5.22%) | 69,797,906 |
2 Apr 2019 | CNY | 5.93 | 6.06 | 5.87 | 5.94 | 5.94 | +0.06 (+1.02%) | 30,059,955 |
1 Apr 2019 | CNY | 5.71 | 5.94 | 5.71 | 5.88 | 5.88 | +0.23 (+4.07%) | 26,965,595 |
29 Mar 2019 | CNY | 5.46 | 5.65 | 5.41 | 5.65 | 5.65 | +0.16 (+2.91%) | 25,871,809 |
28 Mar 2019 | CNY | 5.61 | 5.77 | 5.48 | 5.49 | 5.49 | -0.19 (-3.35%) | 23,704,921 |
27 Mar 2019 | CNY | 5.61 | 5.69 | 5.45 | 5.68 | 5.68 | +0.07 (+1.25%) | 22,997,592 |
26 Mar 2019 | CNY | 5.91 | 6.06 | 5.58 | 5.61 | 5.61 | -0.34 (-5.71%) | 31,344,965 |
25 Mar 2019 | CNY | 5.98 | 6.12 | 5.86 | 5.95 | 5.95 | -0.18 (-2.94%) | 32,007,380 |
22 Mar 2019 | CNY | 6.22 | 6.26 | 5.95 | 6.13 | 6.13 | -0.18 (-2.85%) | 53,838,275 |
21 Mar 2019 | CNY | 6 | 6.53 | 5.89 | 6.31 | 6.31 | +0.31 (+5.17%) | 76,450,200 |
20 Mar 2019 | CNY | 5.86 | 6.13 | 5.82 | 6 | 6 | +0.1 (+1.69%) | 35,064,587 |
19 Mar 2019 | CNY | 5.87 | 6.19 | 5.84 | 5.9 | 5.9 | +0.02 (+0.34%) | 43,588,475 |
18 Mar 2019 | CNY | 5.77 | 5.88 | 5.67 | 5.88 | 5.88 | +0.09 (+1.55%) | 22,687,864 |
15 Mar 2019 | CNY | 5.74 | 5.89 | 5.67 | 5.79 | 5.79 | +0.18 (+3.21%) | 34,403,266 |
14 Mar 2019 | CNY | 5.81 | 5.9 | 5.44 | 5.61 | 5.61 | -0.29 (-4.92%) | 43,343,360 |
13 Mar 2019 | CNY | 6.21 | 6.22 | 5.81 | 5.9 | 5.9 | -0.39 (-6.20%) | 48,723,782 |
12 Mar 2019 | CNY | 6.16 | 6.45 | 6.05 | 6.29 | 6.29 | +0.15 (+2.44%) | 74,239,710 |
11 Mar 2019 | CNY | 5.93 | 6.15 | 5.73 | 6.14 | 6.14 | +0.2 (+3.37%) | 53,688,179 |
8 Mar 2019 | CNY | 6.02 | 6.51 | 5.93 | 5.94 | 5.94 | -0.32 (-5.11%) | 66,429,493 |
7 Mar 2019 | CNY | 5.91 | 6.55 | 5.78 | 6.26 | 6.26 | +0.31 (+5.21%) | 89,886,483 |