Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 5.64 | 5.69 | 5.58 | 5.66 | 5.66 | +0.02 (+0.35%) | 539,987 |
23 Oct 2018 | CNY | 5.68 | 5.68 | 5.52 | 5.64 | 5.64 | -0.01 (-0.18%) | 863,276 |
22 Oct 2018 | CNY | 5.53 | 5.7 | 5.5 | 5.65 | 5.65 | +0.17 (+3.10%) | 1,126,050 |
19 Oct 2018 | CNY | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | +0.07 (+1.29%) | 588,527 |
18 Oct 2018 | CNY | 5.31 | 5.48 | 5.26 | 5.41 | 5.41 | -0.03 (-0.55%) | 2,188,637 |
17 Oct 2018 | CNY | 5.4 | 5.48 | 5.32 | 5.44 | 5.44 | +0.07 (+1.30%) | 809,892 |
16 Oct 2018 | CNY | 5.44 | 5.5 | 5.32 | 5.37 | 5.37 | -0.03 (-0.56%) | 524,409 |
15 Oct 2018 | CNY | 5.41 | 5.49 | 5.37 | 5.4 | 5.4 | -0.1 (-1.82%) | 475,730 |
12 Oct 2018 | CNY | 5.4 | 5.65 | 5.28 | 5.5 | 5.5 | +0.05 (+0.92%) | 980,110 |
11 Oct 2018 | CNY | 5.73 | 5.76 | 5.28 | 5.45 | 5.45 | -0.39 (-6.68%) | 1,260,122 |
10 Oct 2018 | CNY | 5.86 | 5.91 | 5.84 | 5.84 | 5.84 | -0.02 (-0.34%) | 271,330 |
9 Oct 2018 | CNY | 5.87 | 5.92 | 5.86 | 5.86 | 5.86 | 0.0 (0.0%) | 302,520 |
8 Oct 2018 | CNY | 5.94 | 5.96 | 5.81 | 5.86 | 5.86 | -0.12 (-2.01%) | 680,623 |
28 Sep 2018 | CNY | 5.96 | 6.04 | 5.95 | 5.98 | 5.98 | +0.04 (+0.67%) | 614,000 |
27 Sep 2018 | CNY | 6.03 | 6.08 | 5.93 | 5.94 | 5.94 | -0.1 (-1.66%) | 2,362,691 |
26 Sep 2018 | CNY | 6.04 | 6.09 | 6.04 | 6.04 | 6.04 | -0.03 (-0.49%) | 625,350 |
25 Sep 2018 | CNY | 5.91 | 6.09 | 5.9 | 6.07 | 6.07 | +0.07 (+1.17%) | 2,909,006 |
21 Sep 2018 | CNY | 6.1 | 6.14 | 5.96 | 6 | 6 | -0.04 (-0.66%) | 2,032,004 |
20 Sep 2018 | CNY | 6.01 | 6.07 | 6.01 | 6.04 | 6.04 | -0.02 (-0.33%) | 462,180 |
19 Sep 2018 | CNY | 6.05 | 6.08 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 907,781 |
18 Sep 2018 | CNY | 6.04 | 6.05 | 5.94 | 6.03 | 6.03 | +0.04 (+0.67%) | 532,260 |
17 Sep 2018 | CNY | 6.12 | 6.12 | 5.97 | 5.99 | 5.99 | -0.03 (-0.50%) | 400,330 |
14 Sep 2018 | CNY | 6.12 | 6.12 | 5.99 | 6.02 | 6.02 | +0.01 (+0.17%) | 369,470 |
13 Sep 2018 | CNY | 6.06 | 6.16 | 5.97 | 6.01 | 6.01 | +0.03 (+0.50%) | 278,976 |
12 Sep 2018 | CNY | 6 | 6.03 | 5.97 | 5.98 | 5.98 | -0.01 (-0.17%) | 348,340 |
11 Sep 2018 | CNY | 5.95 | 6.03 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 312,491 |
10 Sep 2018 | CNY | 5.99 | 6.01 | 5.91 | 5.97 | 5.97 | +0.01 (+0.17%) | 636,510 |
7 Sep 2018 | CNY | 6.05 | 6.13 | 5.96 | 5.96 | 5.96 | -0.09 (-1.49%) | 701,290 |
6 Sep 2018 | CNY | 6.1 | 6.16 | 6.03 | 6.05 | 6.05 | -0.06 (-0.98%) | 623,218 |
5 Sep 2018 | CNY | 6.13 | 6.15 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 364,890 |