Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 5.13 | 5.17 | 5 | 5.08 | 5.08 | -0.1 (-1.93%) | 7,625,240 |
11 Apr 2019 | CNY | 5.22 | 5.29 | 5.12 | 5.18 | 5.18 | -0.02 (-0.38%) | 8,226,429 |
10 Apr 2019 | CNY | 5.23 | 5.27 | 5.12 | 5.2 | 5.2 | -0.15 (-2.80%) | 13,194,849 |
9 Apr 2019 | CNY | 5.4 | 5.68 | 5.34 | 5.35 | 5.35 | +0.06 (+1.13%) | 25,158,991 |
8 Apr 2019 | CNY | 5.18 | 5.29 | 5.12 | 5.29 | 5.29 | +0.14 (+2.72%) | 13,481,231 |
4 Apr 2019 | CNY | 5.19 | 5.28 | 5.11 | 5.15 | 5.15 | -0.02 (-0.39%) | 8,814,716 |
3 Apr 2019 | CNY | 5.12 | 5.23 | 5.07 | 5.17 | 5.17 | +0.06 (+1.17%) | 9,247,343 |
2 Apr 2019 | CNY | 5.1 | 5.23 | 5.06 | 5.11 | 5.11 | +0.04 (+0.79%) | 9,217,637 |
1 Apr 2019 | CNY | 5 | 5.11 | 4.96 | 5.07 | 5.07 | +0.09 (+1.81%) | 11,561,360 |
29 Mar 2019 | CNY | 4.82 | 5.02 | 4.78 | 4.98 | 4.98 | +0.16 (+3.32%) | 8,720,829 |
28 Mar 2019 | CNY | 4.91 | 4.96 | 4.8 | 4.82 | 4.82 | -0.09 (-1.83%) | 5,385,400 |
27 Mar 2019 | CNY | 4.97 | 4.98 | 4.79 | 4.91 | 4.91 | -0.05 (-1.01%) | 5,501,374 |
26 Mar 2019 | CNY | 5.07 | 5.1 | 4.9 | 4.96 | 4.96 | -0.11 (-2.17%) | 7,408,028 |
25 Mar 2019 | CNY | 5.2 | 5.2 | 5.06 | 5.07 | 5.07 | -0.24 (-4.52%) | 11,335,219 |
22 Mar 2019 | CNY | 5.11 | 5.31 | 5.05 | 5.31 | 5.31 | +0.23 (+4.53%) | 15,095,956 |
21 Mar 2019 | CNY | 5.07 | 5.15 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 8,733,360 |
20 Mar 2019 | CNY | 5.16 | 5.21 | 4.96 | 5.1 | 5.1 | -0.05 (-0.97%) | 9,191,560 |
19 Mar 2019 | CNY | 5.12 | 5.18 | 5.06 | 5.15 | 5.15 | -0.01 (-0.19%) | 9,397,100 |
18 Mar 2019 | CNY | 5.13 | 5.2 | 5.08 | 5.16 | 5.16 | +0.05 (+0.98%) | 9,431,680 |
15 Mar 2019 | CNY | 4.85 | 5.16 | 4.85 | 5.11 | 5.11 | +0.29 (+6.02%) | 13,379,860 |
14 Mar 2019 | CNY | 4.99 | 5.04 | 4.69 | 4.82 | 4.82 | -0.16 (-3.21%) | 7,667,668 |
13 Mar 2019 | CNY | 5.08 | 5.1 | 4.98 | 4.98 | 4.98 | -0.08 (-1.58%) | 7,786,022 |
12 Mar 2019 | CNY | 5.14 | 5.18 | 4.96 | 5.06 | 5.06 | -0.01 (-0.20%) | 12,613,654 |
11 Mar 2019 | CNY | 4.75 | 5.14 | 4.75 | 5.07 | 5.07 | +0.26 (+5.41%) | 10,600,642 |
8 Mar 2019 | CNY | 5.16 | 5.16 | 4.8 | 4.81 | 4.81 | -0.45 (-8.56%) | 16,192,953 |
7 Mar 2019 | CNY | 5.15 | 5.29 | 5.1 | 5.26 | 5.26 | +0.07 (+1.35%) | 19,610,371 |
6 Mar 2019 | CNY | 5.19 | 5.2 | 5.06 | 5.19 | 5.19 | +0.04 (+0.78%) | 16,471,879 |
5 Mar 2019 | CNY | 5.01 | 5.15 | 4.98 | 5.15 | 5.15 | +0.07 (+1.38%) | 13,430,749 |
4 Mar 2019 | CNY | 4.93 | 5.18 | 4.88 | 5.08 | 5.08 | +0.14 (+2.83%) | 18,696,494 |
1 Mar 2019 | CNY | 4.96 | 5.04 | 4.85 | 4.94 | 4.94 | -0.01 (-0.20%) | 9,714,196 |