Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2019 | CNY | 5.51 | 5.62 | 5.47 | 5.54 | 5.54 | +0.03 (+0.54%) | 8,497,922 |
8 Jan 2019 | CNY | 5.6 | 5.69 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 11,507,025 |
7 Jan 2019 | CNY | 5.62 | 5.62 | 5.5 | 5.57 | 5.57 | +0.07 (+1.27%) | 12,381,722 |
4 Jan 2019 | CNY | 5.4 | 5.51 | 5.33 | 5.5 | 5.5 | +0.14 (+2.61%) | 6,687,019 |
3 Jan 2019 | CNY | 5.62 | 5.7 | 5.36 | 5.36 | 5.36 | -0.22 (-3.94%) | 6,823,368 |
2 Jan 2019 | CNY | 5.8 | 5.91 | 5.57 | 5.58 | 5.58 | -0.21 (-3.63%) | 7,311,310 |
28 Dec 2018 | CNY | 5.68 | 5.92 | 5.66 | 5.79 | 5.79 | +0.09 (+1.58%) | 11,321,459 |
27 Dec 2018 | CNY | 5.7 | 5.74 | 5.56 | 5.7 | 5.7 | -0.02 (-0.35%) | 10,078,353 |
26 Dec 2018 | CNY | 5.43 | 5.73 | 5.38 | 5.72 | 5.72 | +0.28 (+5.15%) | 13,638,073 |
25 Dec 2018 | CNY | 5.38 | 5.47 | 5.19 | 5.44 | 5.44 | 0.0 (0.0%) | 7,778,450 |
24 Dec 2018 | CNY | 5.38 | 5.47 | 5.34 | 5.44 | 5.44 | +0.07 (+1.30%) | 5,522,756 |
21 Dec 2018 | CNY | 5.46 | 5.46 | 5.33 | 5.37 | 5.37 | -0.1 (-1.83%) | 6,027,221 |
20 Dec 2018 | CNY | 5.48 | 5.52 | 5.37 | 5.47 | 5.47 | +0.01 (+0.18%) | 6,090,264 |
19 Dec 2018 | CNY | 5.58 | 5.62 | 5.36 | 5.46 | 5.46 | -0.14 (-2.50%) | 6,664,000 |
18 Dec 2018 | CNY | 5.55 | 5.66 | 5.4 | 5.6 | 5.6 | +0.03 (+0.54%) | 8,429,184 |
17 Dec 2018 | CNY | 5.67 | 5.71 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 9,229,573 |
14 Dec 2018 | CNY | 6.04 | 6.05 | 5.55 | 5.62 | 5.62 | -0.44 (-7.26%) | 22,575,187 |
13 Dec 2018 | CNY | 6.2 | 6.35 | 6.06 | 6.06 | 6.06 | -0.14 (-2.26%) | 24,529,489 |
12 Dec 2018 | CNY | 6.21 | 6.48 | 6.11 | 6.2 | 6.2 | 0.0 (0.0%) | 18,869,608 |
11 Dec 2018 | CNY | 5.85 | 6.35 | 5.78 | 6.2 | 6.2 | +0.3 (+5.08%) | 16,673,983 |
10 Dec 2018 | CNY | 5.86 | 5.96 | 5.76 | 5.9 | 5.9 | +0.04 (+0.68%) | 9,958,822 |
7 Dec 2018 | CNY | 5.69 | 5.99 | 5.67 | 5.86 | 5.86 | +0.19 (+3.35%) | 16,207,015 |
6 Dec 2018 | CNY | 5.65 | 5.72 | 5.53 | 5.67 | 5.67 | 0.0 (0.0%) | 8,980,706 |
5 Dec 2018 | CNY | 5.41 | 5.78 | 5.4 | 5.67 | 5.67 | +0.12 (+2.16%) | 15,270,657 |
4 Dec 2018 | CNY | 5.44 | 5.66 | 5.39 | 5.55 | 5.55 | +0.08 (+1.46%) | 13,990,042 |
3 Dec 2018 | CNY | 5.47 | 5.6 | 5.42 | 5.47 | 5.47 | +0.14 (+2.63%) | 17,252,716 |
30 Nov 2018 | CNY | 5.2 | 5.33 | 5.08 | 5.33 | 5.33 | +0.26 (+5.13%) | 12,472,832 |
29 Nov 2018 | CNY | 5.29 | 5.31 | 5.05 | 5.07 | 5.07 | -0.16 (-3.06%) | 8,178,356 |
28 Nov 2018 | CNY | 5.06 | 5.25 | 4.96 | 5.23 | 5.23 | +0.13 (+2.55%) | 11,421,428 |
27 Nov 2018 | CNY | 5.1 | 5.24 | 5.03 | 5.1 | 5.1 | -0.02 (-0.39%) | 5,265,936 |