Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 5.29 | 5.37 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 33,645,973 |
19 Apr 2019 | CNY | 5.14 | 5.21 | 5.01 | 5.21 | 5.21 | +0.08 (+1.56%) | 26,587,255 |
18 Apr 2019 | CNY | 5.19 | 5.27 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 30,628,611 |
17 Apr 2019 | CNY | 5.12 | 5.22 | 5.09 | 5.15 | 5.15 | +0.02 (+0.39%) | 25,879,454 |
16 Apr 2019 | CNY | 4.98 | 5.13 | 4.91 | 5.13 | 5.13 | +0.13 (+2.60%) | 26,420,618 |
15 Apr 2019 | CNY | 5.16 | 5.23 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 28,656,827 |
12 Apr 2019 | CNY | 5.04 | 5.11 | 5.02 | 5.1 | 5.1 | +0.03 (+0.59%) | 20,712,591 |
11 Apr 2019 | CNY | 5.23 | 5.3 | 5.06 | 5.07 | 5.07 | -0.17 (-3.24%) | 30,838,910 |
10 Apr 2019 | CNY | 5.23 | 5.26 | 5.15 | 5.24 | 5.24 | -0.04 (-0.76%) | 28,327,380 |
9 Apr 2019 | CNY | 5.24 | 5.35 | 5.2 | 5.28 | 5.28 | 0.0 (0.0%) | 32,737,960 |
8 Apr 2019 | CNY | 5.31 | 5.43 | 5.21 | 5.28 | 5.28 | -0.07 (-1.31%) | 60,535,222 |
4 Apr 2019 | CNY | 5.6 | 5.6 | 5.32 | 5.35 | 5.35 | -0.22 (-3.95%) | 111,847,737 |
3 Apr 2019 | CNY | 5.04 | 5.57 | 5.01 | 5.57 | 5.57 | +0.51 (+10.08%) | 150,572,208 |
2 Apr 2019 | CNY | 5.11 | 5.16 | 5.04 | 5.06 | 5.06 | -0.03 (-0.59%) | 31,029,141 |
1 Apr 2019 | CNY | 4.95 | 5.12 | 4.91 | 5.09 | 5.09 | +0.18 (+3.67%) | 34,868,331 |
29 Mar 2019 | CNY | 4.77 | 4.92 | 4.65 | 4.91 | 4.91 | +0.18 (+3.81%) | 26,667,254 |
28 Mar 2019 | CNY | 4.8 | 4.95 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 30,226,924 |
27 Mar 2019 | CNY | 4.9 | 4.92 | 4.72 | 4.78 | 4.78 | -0.05 (-1.04%) | 33,440,584 |
26 Mar 2019 | CNY | 5.24 | 5.29 | 4.81 | 4.83 | 4.83 | -0.4 (-7.65%) | 48,621,762 |
25 Mar 2019 | CNY | 4.98 | 5.5 | 4.96 | 5.23 | 5.23 | +0.15 (+2.95%) | 74,806,405 |
22 Mar 2019 | CNY | 5.14 | 5.19 | 4.95 | 5.08 | 5.08 | -0.06 (-1.17%) | 36,726,308 |
21 Mar 2019 | CNY | 5.02 | 5.24 | 4.99 | 5.14 | 5.14 | +0.1 (+1.98%) | 62,972,464 |
20 Mar 2019 | CNY | 4.97 | 5.12 | 4.78 | 5.04 | 5.04 | +0.07 (+1.41%) | 60,151,943 |
19 Mar 2019 | CNY | 5.03 | 5.05 | 4.9 | 4.97 | 4.97 | -0.06 (-1.19%) | 35,412,931 |
18 Mar 2019 | CNY | 4.97 | 5.05 | 4.89 | 5.03 | 5.03 | +0.14 (+2.86%) | 37,799,879 |
15 Mar 2019 | CNY | 4.9 | 5.02 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 38,059,079 |
14 Mar 2019 | CNY | 5.2 | 5.29 | 4.85 | 4.85 | 4.85 | -0.54 (-10.02%) | 69,971,976 |
13 Mar 2019 | CNY | 5.21 | 5.56 | 5.17 | 5.39 | 5.39 | +0.11 (+2.08%) | 96,525,147 |
12 Mar 2019 | CNY | 5.16 | 5.58 | 5.08 | 5.28 | 5.28 | +0.15 (+2.92%) | 91,777,586 |
11 Mar 2019 | CNY | 4.92 | 5.18 | 4.89 | 5.13 | 5.13 | +0.26 (+5.34%) | 62,038,986 |