Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | CNY | 7.58 | 8.17 | 7.4 | 7.71 | 7.71 | +0.17 (+2.25%) | 24,539,758 |
16 May 2019 | CNY | 7.45 | 7.74 | 7.41 | 7.54 | 7.54 | +0.05 (+0.67%) | 14,736,551 |
15 May 2019 | CNY | 7.32 | 7.56 | 7.29 | 7.49 | 7.49 | +0.21 (+2.88%) | 11,896,297 |
14 May 2019 | CNY | 7.4 | 7.59 | 7.24 | 7.28 | 7.28 | -0.33 (-4.34%) | 11,550,875 |
13 May 2019 | CNY | 7.25 | 7.79 | 7.15 | 7.61 | 7.61 | +0.24 (+3.26%) | 18,104,907 |
10 May 2019 | CNY | 7 | 7.43 | 6.98 | 7.37 | 7.37 | +0.31 (+4.39%) | 15,959,491 |
9 May 2019 | CNY | 7.13 | 7.16 | 6.83 | 7.06 | 7.06 | -0.28 (-3.81%) | 15,012,040 |
8 May 2019 | CNY | 7.05 | 7.52 | 6.98 | 7.34 | 7.34 | -0.03 (-0.41%) | 24,438,838 |
7 May 2019 | CNY | 6.96 | 7.37 | 6.75 | 7.37 | 7.37 | +0.67 (+10%) | 27,889,249 |
6 May 2019 | CNY | 6.77 | 7.4 | 6.4 | 6.7 | 6.7 | -0.22 (-3.18%) | 17,218,029 |
26 Apr 2019 | CNY | 7.25 | 7.25 | 6.73 | 6.92 | 6.92 | -0.5 (-6.74%) | 12,210,250 |
25 Apr 2019 | CNY | 7.21 | 7.81 | 7.21 | 7.42 | 7.42 | +0.18 (+2.49%) | 16,151,479 |
24 Apr 2019 | CNY | 7.2 | 7.39 | 7 | 7.24 | 7.24 | -0.2 (-2.69%) | 12,811,501 |
23 Apr 2019 | CNY | 7.83 | 7.88 | 7.42 | 7.44 | 7.44 | -0.46 (-5.82%) | 14,045,831 |
22 Apr 2019 | CNY | 7.56 | 8.21 | 7.42 | 7.9 | 7.9 | +0.43 (+5.76%) | 19,609,879 |
19 Apr 2019 | CNY | 7.34 | 7.89 | 7.33 | 7.47 | 7.47 | +0.28 (+3.89%) | 15,065,199 |
18 Apr 2019 | CNY | 7.33 | 7.38 | 7.14 | 7.19 | 7.19 | -0.17 (-2.31%) | 9,243,386 |
17 Apr 2019 | CNY | 7.31 | 7.45 | 7.24 | 7.36 | 7.36 | +0.03 (+0.41%) | 10,408,290 |
16 Apr 2019 | CNY | 6.92 | 7.34 | 6.83 | 7.33 | 7.33 | +0.35 (+5.01%) | 9,901,451 |
15 Apr 2019 | CNY | 7.3 | 7.32 | 6.96 | 6.98 | 6.98 | -0.3 (-4.12%) | 10,113,600 |
12 Apr 2019 | CNY | 7.1 | 7.31 | 7 | 7.28 | 7.28 | +0.16 (+2.25%) | 11,215,511 |
11 Apr 2019 | CNY | 7 | 7.22 | 6.97 | 7.12 | 7.12 | +0.02 (+0.28%) | 7,932,308 |
10 Apr 2019 | CNY | 7 | 7.14 | 6.93 | 7.1 | 7.1 | +0.01 (+0.14%) | 7,359,390 |
9 Apr 2019 | CNY | 6.88 | 7.15 | 6.88 | 7.09 | 7.09 | +0.26 (+3.81%) | 10,612,111 |
8 Apr 2019 | CNY | 6.94 | 6.97 | 6.73 | 6.83 | 6.83 | -0.09 (-1.30%) | 6,402,129 |
4 Apr 2019 | CNY | 6.92 | 6.99 | 6.81 | 6.92 | 6.92 | 0.0 (0.0%) | 8,207,001 |
3 Apr 2019 | CNY | 6.83 | 6.92 | 6.81 | 6.92 | 6.92 | +0.06 (+0.87%) | 5,995,496 |
2 Apr 2019 | CNY | 6.83 | 7.04 | 6.83 | 6.86 | 6.86 | +0.02 (+0.29%) | 7,500,623 |
1 Apr 2019 | CNY | 6.65 | 6.85 | 6.55 | 6.84 | 6.84 | +0.23 (+3.48%) | 6,046,158 |
29 Mar 2019 | CNY | 6.45 | 6.62 | 6.32 | 6.61 | 6.61 | +0.17 (+2.64%) | 4,900,199 |