Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 5.54 | 5.65 | 5.47 | 5.63 | 5.63 | +0.09 (+1.62%) | 7,544,177 |
18 Apr 2019 | CNY | 5.56 | 5.64 | 5.54 | 5.54 | 5.54 | -0.02 (-0.36%) | 5,720,657 |
17 Apr 2019 | CNY | 5.53 | 5.6 | 5.5 | 5.56 | 5.56 | +0.03 (+0.54%) | 6,458,789 |
16 Apr 2019 | CNY | 5.37 | 5.55 | 5.28 | 5.53 | 5.53 | +0.13 (+2.41%) | 7,519,600 |
15 Apr 2019 | CNY | 5.56 | 5.63 | 5.4 | 5.4 | 5.4 | -0.09 (-1.64%) | 7,717,808 |
12 Apr 2019 | CNY | 5.57 | 5.58 | 5.39 | 5.49 | 5.49 | -0.06 (-1.08%) | 7,474,534 |
11 Apr 2019 | CNY | 5.71 | 5.74 | 5.55 | 5.55 | 5.55 | -0.14 (-2.46%) | 7,900,022 |
10 Apr 2019 | CNY | 5.75 | 5.78 | 5.61 | 5.69 | 5.69 | -0.14 (-2.40%) | 10,504,202 |
9 Apr 2019 | CNY | 5.68 | 5.88 | 5.65 | 5.83 | 5.83 | +0.11 (+1.92%) | 9,085,374 |
8 Apr 2019 | CNY | 5.86 | 5.89 | 5.64 | 5.72 | 5.72 | -0.13 (-2.22%) | 10,172,392 |
4 Apr 2019 | CNY | 5.94 | 5.94 | 5.8 | 5.85 | 5.85 | -0.03 (-0.51%) | 9,063,345 |
3 Apr 2019 | CNY | 5.77 | 5.89 | 5.73 | 5.88 | 5.88 | +0.04 (+0.68%) | 9,868,351 |
2 Apr 2019 | CNY | 5.77 | 5.93 | 5.72 | 5.84 | 5.84 | +0.05 (+0.86%) | 13,503,986 |
1 Apr 2019 | CNY | 5.69 | 5.85 | 5.65 | 5.79 | 5.79 | +0.12 (+2.12%) | 16,467,824 |
29 Mar 2019 | CNY | 5.45 | 5.67 | 5.3 | 5.67 | 5.67 | +0.3 (+5.59%) | 10,915,459 |
28 Mar 2019 | CNY | 5.42 | 5.55 | 5.33 | 5.37 | 5.37 | -0.05 (-0.92%) | 6,168,625 |
27 Mar 2019 | CNY | 5.41 | 5.44 | 5.28 | 5.42 | 5.42 | +0.06 (+1.12%) | 5,886,100 |
26 Mar 2019 | CNY | 5.62 | 5.65 | 5.34 | 5.36 | 5.36 | -0.23 (-4.11%) | 7,996,022 |
25 Mar 2019 | CNY | 5.6 | 5.69 | 5.51 | 5.59 | 5.59 | -0.08 (-1.41%) | 7,091,676 |
22 Mar 2019 | CNY | 5.62 | 5.69 | 5.47 | 5.67 | 5.67 | +0.03 (+0.53%) | 8,123,451 |
21 Mar 2019 | CNY | 5.54 | 5.67 | 5.47 | 5.64 | 5.64 | +0.12 (+2.17%) | 10,178,375 |
20 Mar 2019 | CNY | 5.55 | 5.55 | 5.36 | 5.52 | 5.52 | 0.0 (0.0%) | 6,486,200 |
19 Mar 2019 | CNY | 5.51 | 5.62 | 5.44 | 5.52 | 5.52 | +0.02 (+0.36%) | 6,598,091 |
18 Mar 2019 | CNY | 5.4 | 5.51 | 5.35 | 5.5 | 5.5 | +0.11 (+2.04%) | 6,245,402 |
15 Mar 2019 | CNY | 5.39 | 5.48 | 5.28 | 5.39 | 5.39 | +0.06 (+1.13%) | 7,406,419 |
14 Mar 2019 | CNY | 5.53 | 5.62 | 5.22 | 5.33 | 5.33 | -0.24 (-4.31%) | 12,495,533 |
13 Mar 2019 | CNY | 5.73 | 5.79 | 5.52 | 5.57 | 5.57 | -0.24 (-4.13%) | 13,824,698 |
12 Mar 2019 | CNY | 5.8 | 5.89 | 5.63 | 5.81 | 5.81 | +0.07 (+1.22%) | 16,285,079 |
11 Mar 2019 | CNY | 5.41 | 5.74 | 5.4 | 5.74 | 5.74 | +0.41 (+7.69%) | 15,407,139 |
8 Mar 2019 | CNY | 5.55 | 5.78 | 5.32 | 5.33 | 5.33 | -0.31 (-5.50%) | 17,577,666 |