Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 5.16 | 5.33 | 5.14 | 5.33 | 5.33 | +0.2 (+3.90%) | 3,782,046 |
10 Jun 2019 | CNY | 5.16 | 5.19 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 1,903,646 |
6 Jun 2019 | CNY | 5.26 | 5.3 | 5.08 | 5.12 | 5.12 | -0.14 (-2.66%) | 2,126,167 |
5 Jun 2019 | CNY | 5.3 | 5.34 | 5.24 | 5.26 | 5.26 | +0.04 (+0.77%) | 1,476,446 |
4 Jun 2019 | CNY | 5.28 | 5.33 | 5.2 | 5.22 | 5.22 | -0.07 (-1.32%) | 1,735,400 |
3 Jun 2019 | CNY | 5.48 | 5.5 | 5.24 | 5.29 | 5.29 | -0.19 (-3.47%) | 3,134,600 |
31 May 2019 | CNY | 5.56 | 5.61 | 5.45 | 5.48 | 5.48 | -0.08 (-1.44%) | 2,111,593 |
30 May 2019 | CNY | 5.54 | 5.58 | 5.42 | 5.56 | 5.56 | -0.02 (-0.36%) | 2,701,800 |
29 May 2019 | CNY | 5.55 | 5.64 | 5.51 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,675,700 |
28 May 2019 | CNY | 5.5 | 5.65 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 3,258,811 |
27 May 2019 | CNY | 5.32 | 5.53 | 5.32 | 5.51 | 5.51 | +0.18 (+3.38%) | 3,628,777 |
24 May 2019 | CNY | 5.42 | 5.51 | 5.29 | 5.33 | 5.33 | -0.16 (-2.91%) | 4,262,577 |
23 May 2019 | CNY | 5.69 | 5.87 | 5.45 | 5.49 | 5.49 | -0.57 (-9.41%) | 12,252,787 |
22 May 2019 | CNY | 6.05 | 6.56 | 5.99 | 6.06 | 6.06 | +0.1 (+1.68%) | 15,244,634 |
21 May 2019 | CNY | 5.83 | 6.02 | 5.83 | 5.96 | 5.96 | +0.01 (+0.17%) | 2,308,600 |
20 May 2019 | CNY | 5.8 | 5.97 | 5.69 | 5.95 | 5.95 | +0.2 (+3.48%) | 2,627,576 |
17 May 2019 | CNY | 6.01 | 6.08 | 5.71 | 5.75 | 5.75 | -0.27 (-4.49%) | 3,274,848 |
16 May 2019 | CNY | 6.02 | 6.08 | 5.94 | 6.02 | 6.02 | +0.02 (+0.33%) | 2,384,106 |
15 May 2019 | CNY | 5.94 | 6.08 | 5.89 | 6 | 6 | +0.08 (+1.35%) | 2,202,655 |
14 May 2019 | CNY | 5.89 | 6.05 | 5.85 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,180,055 |
13 May 2019 | CNY | 5.78 | 5.98 | 5.78 | 5.95 | 5.95 | +0.07 (+1.19%) | 2,518,100 |
10 May 2019 | CNY | 5.68 | 5.88 | 5.62 | 5.88 | 5.88 | +0.24 (+4.26%) | 3,552,415 |
9 May 2019 | CNY | 5.66 | 5.85 | 5.61 | 5.64 | 5.64 | -0.11 (-1.91%) | 2,246,400 |
8 May 2019 | CNY | 5.61 | 5.85 | 5.57 | 5.75 | 5.75 | +0.03 (+0.52%) | 3,331,800 |
7 May 2019 | CNY | 5.64 | 5.8 | 5.59 | 5.72 | 5.72 | +0.13 (+2.33%) | 3,422,300 |
6 May 2019 | CNY | 5.99 | 5.99 | 5.49 | 5.59 | 5.59 | -0.77 (-12.11%) | 5,790,898 |
26 Apr 2019 | CNY | 6.21 | 6.51 | 6.21 | 6.36 | 6.36 | +0.01 (+0.16%) | 4,576,600 |
25 Apr 2019 | CNY | 6.86 | 6.89 | 6.24 | 6.35 | 6.35 | -0.53 (-7.70%) | 8,345,002 |
24 Apr 2019 | CNY | 6.67 | 6.89 | 6.51 | 6.88 | 6.88 | +0.21 (+3.15%) | 7,059,903 |
23 Apr 2019 | CNY | 7.01 | 7.02 | 6.67 | 6.67 | 6.67 | -0.34 (-4.85%) | 7,756,302 |