Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | CNY | 5.6 | 5.67 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 3,838,506 |
13 Feb 2019 | CNY | 5.56 | 5.62 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 3,407,905 |
12 Feb 2019 | CNY | 5.49 | 5.64 | 5.47 | 5.56 | 5.56 | +0.04 (+0.72%) | 3,245,225 |
11 Feb 2019 | CNY | 5.31 | 5.52 | 5.28 | 5.52 | 5.52 | +0.24 (+4.55%) | 3,512,674 |
1 Feb 2019 | CNY | 5.18 | 5.31 | 5.12 | 5.28 | 5.28 | +0.17 (+3.33%) | 2,794,212 |
31 Jan 2019 | CNY | 5.3 | 5.35 | 5.06 | 5.11 | 5.11 | -0.13 (-2.48%) | 4,126,114 |
30 Jan 2019 | CNY | 5.27 | 5.4 | 5.24 | 5.24 | 5.24 | -0.16 (-2.96%) | 2,596,426 |
29 Jan 2019 | CNY | 5.52 | 5.59 | 5.22 | 5.4 | 5.4 | -0.17 (-3.05%) | 3,578,500 |
28 Jan 2019 | CNY | 5.63 | 5.66 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 2,463,240 |
25 Jan 2019 | CNY | 5.76 | 5.79 | 5.57 | 5.58 | 5.58 | -0.22 (-3.79%) | 4,165,280 |
24 Jan 2019 | CNY | 5.67 | 5.95 | 5.59 | 5.8 | 5.8 | +0.09 (+1.58%) | 5,910,703 |
23 Jan 2019 | CNY | 5.59 | 5.83 | 5.56 | 5.71 | 5.71 | +0.12 (+2.15%) | 4,688,055 |
22 Jan 2019 | CNY | 5.65 | 5.68 | 5.56 | 5.59 | 5.59 | -0.04 (-0.71%) | 2,139,700 |
21 Jan 2019 | CNY | 5.65 | 5.71 | 5.61 | 5.63 | 5.63 | -0.03 (-0.53%) | 2,657,689 |
18 Jan 2019 | CNY | 5.58 | 5.67 | 5.55 | 5.66 | 5.66 | +0.08 (+1.43%) | 2,254,020 |
17 Jan 2019 | CNY | 5.69 | 5.69 | 5.55 | 5.58 | 5.58 | -0.08 (-1.41%) | 2,773,722 |
16 Jan 2019 | CNY | 5.69 | 5.73 | 5.63 | 5.66 | 5.66 | -0.06 (-1.05%) | 2,575,802 |
15 Jan 2019 | CNY | 5.63 | 5.73 | 5.6 | 5.72 | 5.72 | +0.09 (+1.60%) | 2,683,984 |
14 Jan 2019 | CNY | 5.7 | 5.78 | 5.61 | 5.63 | 5.63 | -0.05 (-0.88%) | 2,342,854 |
11 Jan 2019 | CNY | 5.6 | 5.82 | 5.59 | 5.68 | 5.68 | +0.04 (+0.71%) | 3,650,384 |
10 Jan 2019 | CNY | 5.65 | 5.73 | 5.58 | 5.64 | 5.64 | +0.05 (+0.89%) | 3,076,928 |
9 Jan 2019 | CNY | 5.68 | 5.78 | 5.52 | 5.59 | 5.59 | -0.11 (-1.93%) | 5,452,542 |
8 Jan 2019 | CNY | 5.64 | 5.78 | 5.59 | 5.7 | 5.7 | +0.1 (+1.79%) | 5,036,002 |
7 Jan 2019 | CNY | 5.49 | 5.64 | 5.43 | 5.6 | 5.6 | +0.2 (+3.70%) | 4,960,895 |
4 Jan 2019 | CNY | 5.16 | 5.43 | 5.15 | 5.4 | 5.4 | +0.16 (+3.05%) | 4,058,806 |
3 Jan 2019 | CNY | 5.28 | 5.29 | 5.19 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,354,082 |
2 Jan 2019 | CNY | 5.28 | 5.3 | 5.13 | 5.21 | 5.21 | -0.07 (-1.33%) | 2,107,693 |
28 Dec 2018 | CNY | 5.22 | 5.3 | 5.17 | 5.28 | 5.28 | +0.07 (+1.34%) | 3,428,910 |
27 Dec 2018 | CNY | 5.43 | 5.45 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 3,530,943 |
26 Dec 2018 | CNY | 5.25 | 5.52 | 5.22 | 5.33 | 5.33 | +0.09 (+1.72%) | 3,933,365 |