Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 5.47 | 5.54 | 5.46 | 5.52 | 5.52 | +0.05 (+0.91%) | 1,258,500 |
17 Jan 2019 | CNY | 5.57 | 5.59 | 5.47 | 5.47 | 5.47 | -0.08 (-1.44%) | 1,276,880 |
16 Jan 2019 | CNY | 5.58 | 5.63 | 5.54 | 5.55 | 5.55 | -0.03 (-0.54%) | 1,219,243 |
15 Jan 2019 | CNY | 5.53 | 5.59 | 5.47 | 5.58 | 5.58 | +0.05 (+0.90%) | 1,185,000 |
14 Jan 2019 | CNY | 5.61 | 5.61 | 5.47 | 5.53 | 5.53 | -0.04 (-0.72%) | 1,154,668 |
11 Jan 2019 | CNY | 5.51 | 5.58 | 5.48 | 5.57 | 5.57 | +0.06 (+1.09%) | 1,132,487 |
10 Jan 2019 | CNY | 5.51 | 5.58 | 5.5 | 5.51 | 5.51 | -0.02 (-0.36%) | 1,473,519 |
9 Jan 2019 | CNY | 5.6 | 5.62 | 5.51 | 5.53 | 5.53 | -0.07 (-1.25%) | 2,438,114 |
8 Jan 2019 | CNY | 5.41 | 5.65 | 5.41 | 5.6 | 5.6 | +0.16 (+2.94%) | 3,952,123 |
7 Jan 2019 | CNY | 5.39 | 5.46 | 5.36 | 5.44 | 5.44 | +0.1 (+1.87%) | 1,323,600 |
4 Jan 2019 | CNY | 5.1 | 5.35 | 5.07 | 5.34 | 5.34 | +0.18 (+3.49%) | 1,562,800 |
3 Jan 2019 | CNY | 5.15 | 5.26 | 5.15 | 5.16 | 5.16 | -0.03 (-0.58%) | 902,598 |
2 Jan 2019 | CNY | 5.12 | 5.22 | 5.12 | 5.19 | 5.19 | +0.04 (+0.78%) | 951,900 |
28 Dec 2018 | CNY | 5.21 | 5.25 | 5.12 | 5.15 | 5.15 | -0.04 (-0.77%) | 1,409,000 |
27 Dec 2018 | CNY | 5.44 | 5.44 | 5.06 | 5.19 | 5.19 | -0.18 (-3.35%) | 1,519,000 |
26 Dec 2018 | CNY | 5.34 | 5.43 | 5.34 | 5.37 | 5.37 | -0.02 (-0.37%) | 1,024,819 |
25 Dec 2018 | CNY | 5.39 | 5.42 | 5.16 | 5.39 | 5.39 | -0.06 (-1.10%) | 2,686,685 |
24 Dec 2018 | CNY | 5.38 | 5.48 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 1,512,117 |
21 Dec 2018 | CNY | 5.39 | 5.44 | 5.29 | 5.38 | 5.38 | -0.07 (-1.28%) | 1,441,136 |
20 Dec 2018 | CNY | 5.38 | 5.48 | 5.33 | 5.45 | 5.45 | +0.06 (+1.11%) | 1,692,006 |
19 Dec 2018 | CNY | 5.43 | 5.44 | 5.33 | 5.39 | 5.39 | -0.05 (-0.92%) | 864,150 |
18 Dec 2018 | CNY | 5.4 | 5.47 | 5.36 | 5.44 | 5.44 | +0.02 (+0.37%) | 1,204,800 |
17 Dec 2018 | CNY | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 1,344,494 |
14 Dec 2018 | CNY | 5.72 | 5.72 | 5.43 | 5.47 | 5.47 | -0.23 (-4.04%) | 2,243,417 |
13 Dec 2018 | CNY | 5.68 | 5.74 | 5.61 | 5.7 | 5.7 | +0.07 (+1.24%) | 1,895,700 |
12 Dec 2018 | CNY | 5.68 | 5.7 | 5.57 | 5.63 | 5.63 | -0.04 (-0.71%) | 1,240,100 |
11 Dec 2018 | CNY | 5.6 | 5.68 | 5.55 | 5.67 | 5.67 | +0.11 (+1.98%) | 1,188,907 |
10 Dec 2018 | CNY | 5.63 | 5.67 | 5.53 | 5.56 | 5.56 | -0.14 (-2.46%) | 1,534,622 |
7 Dec 2018 | CNY | 5.72 | 5.79 | 5.63 | 5.7 | 5.7 | -0.03 (-0.52%) | 1,599,200 |
6 Dec 2018 | CNY | 5.81 | 5.94 | 5.72 | 5.73 | 5.73 | -0.14 (-2.39%) | 2,714,741 |