Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | CNY | 6 | 6.16 | 5.79 | 5.83 | 5.83 | -0.26 (-4.27%) | 27,283,105 |
15 Jan 2019 | CNY | 5.53 | 6.09 | 5.5 | 6.09 | 6.09 | +0.55 (+9.93%) | 29,060,573 |
14 Jan 2019 | CNY | 5.7 | 5.74 | 5.49 | 5.54 | 5.54 | -0.21 (-3.65%) | 9,274,827 |
11 Jan 2019 | CNY | 5.36 | 5.85 | 5.36 | 5.75 | 5.75 | +0.24 (+4.36%) | 14,515,962 |
10 Jan 2019 | CNY | 5.46 | 5.82 | 5.45 | 5.51 | 5.51 | +0.03 (+0.55%) | 9,049,445 |
9 Jan 2019 | CNY | 5.45 | 5.58 | 5.41 | 5.48 | 5.48 | +0.01 (+0.18%) | 7,640,851 |
8 Jan 2019 | CNY | 5.38 | 5.57 | 5.38 | 5.47 | 5.47 | +0.04 (+0.74%) | 6,381,470 |
7 Jan 2019 | CNY | 5.33 | 5.48 | 5.28 | 5.43 | 5.43 | +0.13 (+2.45%) | 7,107,830 |
4 Jan 2019 | CNY | 5.09 | 5.34 | 5.02 | 5.3 | 5.3 | +0.12 (+2.32%) | 6,138,258 |
3 Jan 2019 | CNY | 5.23 | 5.35 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 5,429,909 |
2 Jan 2019 | CNY | 5.07 | 5.25 | 5.04 | 5.25 | 5.25 | +0.19 (+3.75%) | 4,528,343 |
28 Dec 2018 | CNY | 5.02 | 5.09 | 5.01 | 5.06 | 5.06 | +0.05 (+1.00%) | 2,661,462 |
27 Dec 2018 | CNY | 5.25 | 5.28 | 5.01 | 5.01 | 5.01 | -0.16 (-3.09%) | 3,093,160 |
26 Dec 2018 | CNY | 5.18 | 5.28 | 5.15 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,246,780 |
25 Dec 2018 | CNY | 5.27 | 5.3 | 4.96 | 5.16 | 5.16 | -0.14 (-2.64%) | 5,049,274 |
24 Dec 2018 | CNY | 5.34 | 5.38 | 5.23 | 5.3 | 5.3 | -0.04 (-0.75%) | 3,331,183 |
21 Dec 2018 | CNY | 5.35 | 5.39 | 5.29 | 5.34 | 5.34 | -0.04 (-0.74%) | 4,586,659 |
20 Dec 2018 | CNY | 5.36 | 5.43 | 5.31 | 5.38 | 5.38 | 0.0 (0.0%) | 4,453,953 |
19 Dec 2018 | CNY | 5.51 | 5.61 | 5.33 | 5.38 | 5.38 | -0.13 (-2.36%) | 4,378,553 |
18 Dec 2018 | CNY | 5.54 | 5.61 | 5.45 | 5.51 | 5.51 | -0.09 (-1.61%) | 4,299,373 |
17 Dec 2018 | CNY | 5.68 | 5.68 | 5.45 | 5.6 | 5.6 | -0.05 (-0.88%) | 5,683,116 |
14 Dec 2018 | CNY | 5.8 | 5.85 | 5.62 | 5.65 | 5.65 | -0.26 (-4.40%) | 10,489,872 |
13 Dec 2018 | CNY | 5.7 | 5.99 | 5.64 | 5.91 | 5.91 | +0.19 (+3.32%) | 18,293,039 |
12 Dec 2018 | CNY | 5.63 | 5.83 | 5.54 | 5.72 | 5.72 | +0.1 (+1.78%) | 11,474,004 |
11 Dec 2018 | CNY | 5.65 | 5.7 | 5.54 | 5.62 | 5.62 | -0.04 (-0.71%) | 6,792,716 |
10 Dec 2018 | CNY | 5.73 | 5.8 | 5.61 | 5.66 | 5.66 | -0.23 (-3.90%) | 9,643,178 |
7 Dec 2018 | CNY | 5.57 | 5.9 | 5.57 | 5.89 | 5.89 | +0.29 (+5.18%) | 14,272,315 |
6 Dec 2018 | CNY | 5.55 | 5.79 | 5.53 | 5.6 | 5.6 | +0.07 (+1.27%) | 10,534,874 |
5 Dec 2018 | CNY | 5.51 | 5.64 | 5.45 | 5.53 | 5.53 | -0.16 (-2.81%) | 8,419,780 |
4 Dec 2018 | CNY | 5.48 | 5.73 | 5.43 | 5.69 | 5.69 | +0.18 (+3.27%) | 10,667,720 |