Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 5.19 | 5.37 | 5.17 | 5.33 | 5.33 | +0.13 (+2.50%) | 8,850,352 |
18 Apr 2019 | CNY | 5.29 | 5.45 | 5.16 | 5.2 | 5.2 | -0.11 (-2.07%) | 10,406,962 |
17 Apr 2019 | CNY | 5.31 | 5.38 | 5.24 | 5.31 | 5.31 | -0.02 (-0.38%) | 9,258,027 |
16 Apr 2019 | CNY | 5.21 | 5.33 | 5.14 | 5.33 | 5.33 | +0.03 (+0.57%) | 12,730,532 |
15 Apr 2019 | CNY | 5.6 | 5.78 | 5.29 | 5.3 | 5.3 | -0.31 (-5.53%) | 17,494,350 |
12 Apr 2019 | CNY | 5.39 | 5.8 | 5.31 | 5.61 | 5.61 | +0.2 (+3.70%) | 21,820,523 |
11 Apr 2019 | CNY | 5.2 | 5.49 | 5.2 | 5.41 | 5.41 | +0.17 (+3.24%) | 16,913,887 |
10 Apr 2019 | CNY | 5.29 | 5.3 | 5.17 | 5.24 | 5.24 | -0.05 (-0.95%) | 8,259,104 |
9 Apr 2019 | CNY | 5.09 | 5.5 | 5.05 | 5.29 | 5.29 | +0.21 (+4.13%) | 17,107,145 |
8 Apr 2019 | CNY | 5.16 | 5.21 | 5 | 5.08 | 5.08 | -0.1 (-1.93%) | 7,419,502 |
4 Apr 2019 | CNY | 5.18 | 5.22 | 5.1 | 5.18 | 5.18 | +0.02 (+0.39%) | 5,933,145 |
3 Apr 2019 | CNY | 5.11 | 5.25 | 5.09 | 5.16 | 5.16 | +0.07 (+1.38%) | 7,482,695 |
2 Apr 2019 | CNY | 5.11 | 5.15 | 5.06 | 5.09 | 5.09 | -0.02 (-0.39%) | 5,917,573 |
1 Apr 2019 | CNY | 4.91 | 5.11 | 4.9 | 5.11 | 5.11 | +0.22 (+4.50%) | 8,719,791 |
29 Mar 2019 | CNY | 4.77 | 4.91 | 4.74 | 4.89 | 4.89 | +0.11 (+2.30%) | 4,437,676 |
28 Mar 2019 | CNY | 4.85 | 4.94 | 4.76 | 4.78 | 4.78 | -0.12 (-2.45%) | 4,784,100 |
27 Mar 2019 | CNY | 4.98 | 5.03 | 4.81 | 4.9 | 4.9 | -0.07 (-1.41%) | 6,210,613 |
26 Mar 2019 | CNY | 5.05 | 5.27 | 4.95 | 4.97 | 4.97 | -0.04 (-0.80%) | 9,680,113 |
25 Mar 2019 | CNY | 5.02 | 5.14 | 5 | 5.01 | 5.01 | -0.13 (-2.53%) | 6,374,403 |
22 Mar 2019 | CNY | 5.06 | 5.15 | 4.97 | 5.14 | 5.14 | +0.07 (+1.38%) | 7,665,900 |
21 Mar 2019 | CNY | 4.99 | 5.16 | 4.98 | 5.07 | 5.07 | +0.08 (+1.60%) | 9,600,498 |
20 Mar 2019 | CNY | 5.02 | 5.02 | 4.88 | 4.99 | 4.99 | -0.04 (-0.80%) | 6,471,445 |
19 Mar 2019 | CNY | 4.98 | 5.06 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 5,317,136 |
18 Mar 2019 | CNY | 4.95 | 5.02 | 4.82 | 5 | 5 | +0.08 (+1.63%) | 7,384,019 |
15 Mar 2019 | CNY | 4.89 | 4.99 | 4.85 | 4.92 | 4.92 | +0.03 (+0.61%) | 6,487,334 |
14 Mar 2019 | CNY | 4.92 | 5.04 | 4.75 | 4.89 | 4.89 | -0.17 (-3.36%) | 12,722,197 |
13 Mar 2019 | CNY | 5.16 | 5.5 | 5 | 5.06 | 5.06 | -0.08 (-1.56%) | 21,048,834 |
12 Mar 2019 | CNY | 5.07 | 5.15 | 4.93 | 5.14 | 5.14 | +0.06 (+1.18%) | 16,529,850 |
11 Mar 2019 | CNY | 4.88 | 5.2 | 4.85 | 5.08 | 5.08 | +0.3 (+6.28%) | 16,541,903 |
8 Mar 2019 | CNY | 4.74 | 5.22 | 4.6 | 4.78 | 4.78 | +0.02 (+0.42%) | 20,296,246 |