Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 5.8 | 5.92 | 5.75 | 5.82 | 5.82 | +0.09 (+1.57%) | 7,605,709 |
30 May 2019 | CNY | 5.8 | 5.86 | 5.65 | 5.73 | 5.73 | -0.12 (-2.05%) | 7,324,600 |
29 May 2019 | CNY | 5.86 | 5.9 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 4,925,817 |
28 May 2019 | CNY | 5.84 | 5.99 | 5.83 | 5.86 | 5.86 | -0.01 (-0.17%) | 8,106,700 |
27 May 2019 | CNY | 5.8 | 5.89 | 5.67 | 5.87 | 5.87 | +0.11 (+1.91%) | 6,520,791 |
24 May 2019 | CNY | 5.87 | 5.93 | 5.75 | 5.76 | 5.76 | -0.13 (-2.21%) | 6,265,795 |
23 May 2019 | CNY | 5.95 | 5.96 | 5.82 | 5.89 | 5.89 | -0.09 (-1.51%) | 6,843,461 |
22 May 2019 | CNY | 6.13 | 6.13 | 5.95 | 5.98 | 5.98 | -0.05 (-0.83%) | 7,810,310 |
21 May 2019 | CNY | 5.99 | 6.08 | 5.95 | 6.03 | 6.03 | +0.14 (+2.38%) | 9,252,300 |
20 May 2019 | CNY | 6.06 | 6.06 | 5.73 | 5.89 | 5.89 | -0.17 (-2.81%) | 10,698,180 |
17 May 2019 | CNY | 6.2 | 6.26 | 6.03 | 6.06 | 6.06 | -0.2 (-3.19%) | 11,701,700 |
16 May 2019 | CNY | 6.29 | 6.35 | 6.21 | 6.26 | 6.26 | 0.0 (0.0%) | 10,945,141 |
15 May 2019 | CNY | 6.2 | 6.3 | 6.14 | 6.26 | 6.26 | +0.24 (+3.99%) | 15,730,695 |
14 May 2019 | CNY | 6.04 | 6.14 | 6 | 6.02 | 6.02 | -0.16 (-2.59%) | 10,510,142 |
13 May 2019 | CNY | 6 | 6.44 | 5.91 | 6.18 | 6.18 | +0.15 (+2.49%) | 15,232,200 |
10 May 2019 | CNY | 5.93 | 6.08 | 5.71 | 6.03 | 6.03 | +0.18 (+3.08%) | 13,734,221 |
9 May 2019 | CNY | 5.91 | 6.03 | 5.85 | 5.85 | 5.85 | -0.12 (-2.01%) | 9,448,852 |
8 May 2019 | CNY | 5.97 | 6.08 | 5.86 | 5.97 | 5.97 | -0.18 (-2.93%) | 17,509,850 |
7 May 2019 | CNY | 5.81 | 6.17 | 5.72 | 6.15 | 6.15 | +0.45 (+7.89%) | 20,533,675 |
6 May 2019 | CNY | 6.1 | 6.11 | 5.62 | 5.7 | 5.7 | -0.83 (-12.71%) | 17,730,263 |
26 Apr 2019 | CNY | 6.56 | 6.64 | 6.37 | 6.53 | 6.53 | -0.06 (-0.91%) | 16,034,601 |
25 Apr 2019 | CNY | 6.95 | 7.05 | 6.52 | 6.59 | 6.59 | -0.34 (-4.91%) | 18,115,024 |
24 Apr 2019 | CNY | 7.01 | 7.05 | 6.86 | 6.93 | 6.93 | -0.07 (-1.00%) | 14,648,117 |
23 Apr 2019 | CNY | 7.06 | 7.25 | 6.85 | 7 | 7 | -0.06 (-0.85%) | 25,740,409 |
22 Apr 2019 | CNY | 7.45 | 7.46 | 7 | 7.06 | 7.06 | -0.45 (-5.99%) | 33,541,676 |
19 Apr 2019 | CNY | 7.45 | 7.81 | 7.11 | 7.51 | 7.51 | -0.07 (-0.92%) | 32,216,883 |
18 Apr 2019 | CNY | 8.14 | 8.75 | 7.56 | 7.58 | 7.58 | -0.55 (-6.77%) | 69,074,043 |
16 Apr 2019 | CNY | 8.07 | 8.27 | 8.03 | 8.13 | 8.13 | +0.05 (+0.62%) | 16,231,142 |
15 Apr 2019 | CNY | 8.29 | 8.35 | 8.03 | 8.08 | 8.08 | -0.09 (-1.10%) | 19,386,109 |
12 Apr 2019 | CNY | 7.76 | 8.17 | 7.67 | 8.17 | 8.17 | +0.39 (+5.01%) | 21,116,061 |