Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | CNY | 6.08 | 6.28 | 6.04 | 6.18 | 6.18 | +0.07 (+1.15%) | 13,698,317 |
6 Mar 2019 | CNY | 5.9 | 6.2 | 5.9 | 6.11 | 6.11 | +0.2 (+3.38%) | 17,412,895 |
5 Mar 2019 | CNY | 5.8 | 5.92 | 5.79 | 5.91 | 5.91 | +0.05 (+0.85%) | 8,661,317 |
4 Mar 2019 | CNY | 5.88 | 5.98 | 5.81 | 5.86 | 5.86 | -0.01 (-0.17%) | 12,059,898 |
1 Mar 2019 | CNY | 5.79 | 5.92 | 5.73 | 5.87 | 5.87 | +0.08 (+1.38%) | 7,769,631 |
28 Feb 2019 | CNY | 5.85 | 5.89 | 5.73 | 5.79 | 5.79 | -0.04 (-0.69%) | 7,412,956 |
27 Feb 2019 | CNY | 5.72 | 5.85 | 5.68 | 5.83 | 5.83 | +0.11 (+1.92%) | 10,251,503 |
26 Feb 2019 | CNY | 5.75 | 5.98 | 5.67 | 5.72 | 5.72 | -0.04 (-0.69%) | 13,988,935 |
25 Feb 2019 | CNY | 5.56 | 5.78 | 5.54 | 5.76 | 5.76 | +0.23 (+4.16%) | 11,681,129 |
22 Feb 2019 | CNY | 5.43 | 5.54 | 5.4 | 5.53 | 5.53 | +0.1 (+1.84%) | 5,782,200 |
21 Feb 2019 | CNY | 5.47 | 5.55 | 5.43 | 5.43 | 5.43 | -0.05 (-0.91%) | 6,441,200 |
20 Feb 2019 | CNY | 5.51 | 5.51 | 5.39 | 5.48 | 5.48 | -0.02 (-0.36%) | 6,368,800 |
19 Feb 2019 | CNY | 5.61 | 5.71 | 5.46 | 5.5 | 5.5 | -0.06 (-1.08%) | 10,106,000 |
18 Feb 2019 | CNY | 5.45 | 5.57 | 5.42 | 5.56 | 5.56 | +0.15 (+2.77%) | 7,466,300 |
15 Feb 2019 | CNY | 5.42 | 5.45 | 5.39 | 5.41 | 5.41 | -0.01 (-0.18%) | 4,138,900 |
14 Feb 2019 | CNY | 5.43 | 5.46 | 5.41 | 5.42 | 5.42 | -0.04 (-0.73%) | 3,839,000 |
13 Feb 2019 | CNY | 5.44 | 5.48 | 5.37 | 5.46 | 5.46 | +0.05 (+0.92%) | 5,424,200 |
12 Feb 2019 | CNY | 5.4 | 5.45 | 5.38 | 5.41 | 5.41 | +0.01 (+0.19%) | 3,920,556 |
11 Feb 2019 | CNY | 5.35 | 5.41 | 5.28 | 5.4 | 5.4 | +0.06 (+1.12%) | 3,683,356 |
1 Feb 2019 | CNY | 5.19 | 5.38 | 5.15 | 5.34 | 5.34 | +0.15 (+2.89%) | 3,211,900 |
31 Jan 2019 | CNY | 5.22 | 5.25 | 5.06 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,911,700 |
30 Jan 2019 | CNY | 5.15 | 5.24 | 5.09 | 5.22 | 5.22 | +0.06 (+1.16%) | 1,891,063 |
29 Jan 2019 | CNY | 5.15 | 5.19 | 5.05 | 5.16 | 5.16 | -0.02 (-0.39%) | 2,444,100 |
28 Jan 2019 | CNY | 5.25 | 5.31 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 1,601,906 |
25 Jan 2019 | CNY | 5.35 | 5.35 | 5.21 | 5.22 | 5.22 | -0.06 (-1.14%) | 1,910,742 |
24 Jan 2019 | CNY | 5.27 | 5.29 | 5.23 | 5.28 | 5.28 | +0.05 (+0.96%) | 1,843,900 |
23 Jan 2019 | CNY | 5.2 | 5.27 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 1,213,200 |
22 Jan 2019 | CNY | 5.27 | 5.29 | 5.21 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,795,100 |
21 Jan 2019 | CNY | 5.23 | 5.32 | 5.23 | 5.29 | 5.29 | +0.03 (+0.57%) | 2,515,163 |
18 Jan 2019 | CNY | 5.25 | 5.3 | 5.18 | 5.26 | 5.26 | +0.01 (+0.19%) | 3,163,142 |