Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 6.58 | 6.62 | 6.43 | 6.44 | 6.44 | -0.08 (-1.23%) | 8,660,923 |
19 Apr 2019 | CNY | 6.48 | 6.52 | 6.38 | 6.52 | 6.52 | +0.1 (+1.56%) | 8,767,004 |
18 Apr 2019 | CNY | 6.55 | 6.61 | 6.4 | 6.42 | 6.42 | -0.11 (-1.68%) | 9,903,904 |
17 Apr 2019 | CNY | 6.53 | 6.76 | 6.48 | 6.53 | 6.53 | +0.09 (+1.40%) | 16,736,791 |
16 Apr 2019 | CNY | 6.38 | 6.45 | 6.2 | 6.44 | 6.44 | +0.1 (+1.58%) | 7,985,338 |
15 Apr 2019 | CNY | 6.38 | 6.55 | 6.33 | 6.34 | 6.34 | +0.02 (+0.32%) | 9,973,900 |
12 Apr 2019 | CNY | 6.44 | 6.47 | 6.25 | 6.32 | 6.32 | -0.15 (-2.32%) | 8,534,043 |
11 Apr 2019 | CNY | 6.56 | 6.58 | 6.3 | 6.47 | 6.47 | -0.04 (-0.61%) | 11,001,849 |
10 Apr 2019 | CNY | 6.5 | 6.63 | 6.45 | 6.51 | 6.51 | -0.08 (-1.21%) | 10,136,628 |
9 Apr 2019 | CNY | 6.61 | 6.68 | 6.45 | 6.59 | 6.59 | +0.03 (+0.46%) | 10,898,216 |
8 Apr 2019 | CNY | 6.48 | 6.65 | 6.35 | 6.56 | 6.56 | +0.15 (+2.34%) | 16,033,367 |
4 Apr 2019 | CNY | 6.47 | 6.54 | 6.32 | 6.41 | 6.41 | -0.06 (-0.93%) | 10,004,839 |
3 Apr 2019 | CNY | 6.29 | 6.57 | 6.28 | 6.47 | 6.47 | +0.16 (+2.54%) | 12,744,153 |
2 Apr 2019 | CNY | 6.48 | 6.48 | 6.3 | 6.31 | 6.31 | -0.09 (-1.41%) | 8,550,654 |
1 Apr 2019 | CNY | 6.17 | 6.4 | 6.17 | 6.4 | 6.4 | +0.28 (+4.58%) | 12,152,892 |
29 Mar 2019 | CNY | 5.99 | 6.15 | 5.87 | 6.12 | 6.12 | +0.18 (+3.03%) | 7,516,341 |
28 Mar 2019 | CNY | 5.94 | 6.15 | 5.88 | 5.94 | 5.94 | -0.03 (-0.50%) | 6,928,515 |
27 Mar 2019 | CNY | 5.93 | 6.04 | 5.8 | 5.97 | 5.97 | +0.06 (+1.02%) | 8,084,576 |
26 Mar 2019 | CNY | 6.27 | 6.29 | 5.88 | 5.91 | 5.91 | -0.35 (-5.59%) | 9,599,240 |
25 Mar 2019 | CNY | 6.3 | 6.34 | 6.22 | 6.26 | 6.26 | -0.16 (-2.49%) | 7,933,860 |
22 Mar 2019 | CNY | 6.24 | 6.51 | 6.17 | 6.42 | 6.42 | +0.16 (+2.56%) | 12,650,747 |
21 Mar 2019 | CNY | 6.19 | 6.33 | 6.17 | 6.26 | 6.26 | +0.06 (+0.97%) | 9,092,712 |
20 Mar 2019 | CNY | 6.26 | 6.29 | 6.09 | 6.2 | 6.2 | -0.08 (-1.27%) | 7,264,706 |
19 Mar 2019 | CNY | 6.31 | 6.32 | 6.22 | 6.28 | 6.28 | -0.06 (-0.95%) | 7,381,967 |
18 Mar 2019 | CNY | 6.31 | 6.36 | 6.1 | 6.34 | 6.34 | +0.04 (+0.63%) | 9,602,786 |
15 Mar 2019 | CNY | 6.15 | 6.37 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 12,390,355 |
14 Mar 2019 | CNY | 6.33 | 6.44 | 6.02 | 6.15 | 6.15 | -0.26 (-4.06%) | 13,120,104 |
13 Mar 2019 | CNY | 6.6 | 6.7 | 6.33 | 6.41 | 6.41 | -0.29 (-4.33%) | 21,551,797 |
12 Mar 2019 | CNY | 6.22 | 6.95 | 6.18 | 6.7 | 6.7 | +0.37 (+5.85%) | 35,797,634 |
11 Mar 2019 | CNY | 5.84 | 6.41 | 5.84 | 6.33 | 6.33 | +0.5 (+8.58%) | 28,586,293 |