Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | CNY | 6.23 | 6.33 | 6.1 | 6.29 | 6.29 | +0.09 (+1.45%) | 18,312,078 |
5 Mar 2019 | CNY | 5.99 | 6.25 | 5.94 | 6.2 | 6.2 | +0.21 (+3.51%) | 18,720,395 |
4 Mar 2019 | CNY | 5.96 | 6.08 | 5.85 | 5.99 | 5.99 | +0.09 (+1.53%) | 14,110,791 |
1 Mar 2019 | CNY | 5.92 | 5.97 | 5.82 | 5.9 | 5.9 | -0.03 (-0.51%) | 9,538,562 |
28 Feb 2019 | CNY | 5.93 | 6.12 | 5.85 | 5.93 | 5.93 | +0.07 (+1.19%) | 10,853,360 |
27 Feb 2019 | CNY | 5.95 | 6.02 | 5.8 | 5.86 | 5.86 | -0.11 (-1.84%) | 12,265,296 |
26 Feb 2019 | CNY | 5.99 | 6.11 | 5.91 | 5.97 | 5.97 | -0.02 (-0.33%) | 15,818,355 |
25 Feb 2019 | CNY | 5.85 | 6.04 | 5.78 | 5.99 | 5.99 | +0.23 (+3.99%) | 14,915,148 |
22 Feb 2019 | CNY | 5.65 | 5.77 | 5.6 | 5.76 | 5.76 | +0.09 (+1.59%) | 9,745,973 |
21 Feb 2019 | CNY | 5.74 | 5.84 | 5.66 | 5.67 | 5.67 | -0.07 (-1.22%) | 10,254,613 |
20 Feb 2019 | CNY | 5.7 | 5.77 | 5.65 | 5.74 | 5.74 | +0.01 (+0.17%) | 7,912,163 |
19 Feb 2019 | CNY | 5.69 | 5.76 | 5.6 | 5.73 | 5.73 | +0.03 (+0.53%) | 8,752,954 |
18 Feb 2019 | CNY | 5.56 | 5.7 | 5.55 | 5.7 | 5.7 | +0.17 (+3.07%) | 8,897,944 |
15 Feb 2019 | CNY | 5.57 | 5.57 | 5.48 | 5.53 | 5.53 | -0.03 (-0.54%) | 6,578,236 |
14 Feb 2019 | CNY | 5.48 | 5.58 | 5.44 | 5.56 | 5.56 | +0.06 (+1.09%) | 7,183,513 |
13 Feb 2019 | CNY | 5.41 | 5.52 | 5.35 | 5.5 | 5.5 | +0.08 (+1.48%) | 7,999,473 |
12 Feb 2019 | CNY | 5.4 | 5.48 | 5.35 | 5.42 | 5.42 | +0.04 (+0.74%) | 5,225,833 |
11 Feb 2019 | CNY | 5.36 | 5.43 | 5.29 | 5.38 | 5.38 | +0.15 (+2.87%) | 4,477,516 |
1 Feb 2019 | CNY | 4.96 | 5.32 | 4.96 | 5.23 | 5.23 | +0.23 (+4.60%) | 4,882,880 |
31 Jan 2019 | CNY | 5.22 | 5.23 | 4.9 | 5 | 5 | -0.18 (-3.47%) | 5,452,040 |
30 Jan 2019 | CNY | 5.16 | 5.31 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 3,807,948 |
29 Jan 2019 | CNY | 5.52 | 5.53 | 5.09 | 5.24 | 5.24 | -0.28 (-5.07%) | 7,946,940 |
28 Jan 2019 | CNY | 5.69 | 5.75 | 5.42 | 5.52 | 5.52 | -0.21 (-3.66%) | 12,411,505 |
25 Jan 2019 | CNY | 5.63 | 5.85 | 5.6 | 5.73 | 5.73 | +0.06 (+1.06%) | 10,919,214 |
24 Jan 2019 | CNY | 5.7 | 5.77 | 5.62 | 5.67 | 5.67 | -0.08 (-1.39%) | 8,019,869 |
23 Jan 2019 | CNY | 5.56 | 5.85 | 5.56 | 5.75 | 5.75 | +0.18 (+3.23%) | 11,401,900 |
22 Jan 2019 | CNY | 5.73 | 5.76 | 5.55 | 5.57 | 5.57 | -0.2 (-3.47%) | 8,913,351 |
21 Jan 2019 | CNY | 5.73 | 5.95 | 5.7 | 5.77 | 5.77 | +0.1 (+1.76%) | 12,551,112 |
18 Jan 2019 | CNY | 5.76 | 5.8 | 5.59 | 5.67 | 5.67 | -0.08 (-1.39%) | 10,319,720 |
17 Jan 2019 | CNY | 5.83 | 5.9 | 5.69 | 5.75 | 5.75 | -0.08 (-1.37%) | 15,872,221 |