Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 5.8 | 5.82 | 5.72 | 5.78 | 5.78 | +0.01 (+0.17%) | 1,055,430 |
17 Jan 2019 | CNY | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | -0.1 (-1.70%) | 981,340 |
16 Jan 2019 | CNY | 5.86 | 5.96 | 5.84 | 5.87 | 5.87 | -0.01 (-0.17%) | 948,660 |
15 Jan 2019 | CNY | 5.85 | 5.93 | 5.84 | 5.88 | 5.88 | +0.06 (+1.03%) | 1,087,053 |
14 Jan 2019 | CNY | 5.9 | 5.92 | 5.81 | 5.82 | 5.82 | -0.04 (-0.68%) | 615,460 |
11 Jan 2019 | CNY | 5.81 | 5.88 | 5.78 | 5.86 | 5.86 | +0.04 (+0.69%) | 462,320 |
10 Jan 2019 | CNY | 5.78 | 5.85 | 5.78 | 5.82 | 5.82 | -0.03 (-0.51%) | 535,490 |
9 Jan 2019 | CNY | 5.88 | 5.91 | 5.62 | 5.85 | 5.85 | 0.0 (0.0%) | 1,481,344 |
8 Jan 2019 | CNY | 5.89 | 5.96 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 666,622 |
7 Jan 2019 | CNY | 5.75 | 5.97 | 5.73 | 5.9 | 5.9 | +0.19 (+3.33%) | 1,486,541 |
4 Jan 2019 | CNY | 5.61 | 5.72 | 5.54 | 5.71 | 5.71 | +0.1 (+1.78%) | 607,030 |
3 Jan 2019 | CNY | 5.72 | 5.74 | 5.56 | 5.61 | 5.61 | -0.11 (-1.92%) | 414,235 |
2 Jan 2019 | CNY | 5.78 | 5.78 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 266,530 |
28 Dec 2018 | CNY | 5.78 | 5.8 | 5.72 | 5.72 | 5.72 | -0.06 (-1.04%) | 515,570 |
27 Dec 2018 | CNY | 5.89 | 5.9 | 5.69 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,036,100 |
26 Dec 2018 | CNY | 5.86 | 5.91 | 5.74 | 5.8 | 5.8 | -0.01 (-0.17%) | 497,960 |
25 Dec 2018 | CNY | 5.82 | 5.83 | 5.67 | 5.81 | 5.81 | -0.02 (-0.34%) | 791,830 |
24 Dec 2018 | CNY | 5.78 | 5.85 | 5.75 | 5.83 | 5.83 | +0.02 (+0.34%) | 607,400 |
21 Dec 2018 | CNY | 5.9 | 5.9 | 5.8 | 5.81 | 5.81 | 0.0 (0.0%) | 343,440 |
20 Dec 2018 | CNY | 5.81 | 5.94 | 5.52 | 5.81 | 5.81 | +0.07 (+1.22%) | 855,450 |
19 Dec 2018 | CNY | 5.83 | 5.83 | 5.74 | 5.74 | 5.74 | -0.07 (-1.20%) | 366,780 |
18 Dec 2018 | CNY | 5.83 | 5.85 | 5.73 | 5.81 | 5.81 | -0.08 (-1.36%) | 849,730 |
17 Dec 2018 | CNY | 5.88 | 5.95 | 5.72 | 5.89 | 5.89 | -0.09 (-1.51%) | 1,110,197 |
14 Dec 2018 | CNY | 6.08 | 6.08 | 5.86 | 5.98 | 5.98 | -0.07 (-1.16%) | 1,400,660 |
13 Dec 2018 | CNY | 6.05 | 6.09 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 861,140 |
12 Dec 2018 | CNY | 6.06 | 6.07 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 373,149 |
11 Dec 2018 | CNY | 6.08 | 6.08 | 6 | 6.05 | 6.05 | +0.01 (+0.17%) | 869,940 |
10 Dec 2018 | CNY | 6.09 | 6.13 | 6 | 6.04 | 6.04 | -0.05 (-0.82%) | 836,430 |
7 Dec 2018 | CNY | 6.13 | 6.19 | 6.03 | 6.09 | 6.09 | -0.02 (-0.33%) | 1,127,290 |
6 Dec 2018 | CNY | 6.16 | 6.22 | 6.08 | 6.11 | 6.11 | -0.05 (-0.81%) | 1,040,160 |