Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 5.32 | 5.49 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 7,134,577 |
17 Jan 2019 | CNY | 5.43 | 5.43 | 5.32 | 5.35 | 5.35 | -0.09 (-1.65%) | 4,809,459 |
16 Jan 2019 | CNY | 5.4 | 5.46 | 5.37 | 5.44 | 5.44 | +0.03 (+0.55%) | 6,703,050 |
15 Jan 2019 | CNY | 5.43 | 5.46 | 5.29 | 5.41 | 5.41 | -0.03 (-0.55%) | 7,003,471 |
14 Jan 2019 | CNY | 5.36 | 5.44 | 5.26 | 5.44 | 5.44 | +0.08 (+1.49%) | 6,507,505 |
11 Jan 2019 | CNY | 5.26 | 5.53 | 5.21 | 5.36 | 5.36 | +0.09 (+1.71%) | 8,306,112 |
10 Jan 2019 | CNY | 5.14 | 5.36 | 5.14 | 5.27 | 5.27 | +0.09 (+1.74%) | 6,435,257 |
9 Jan 2019 | CNY | 5.18 | 5.27 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 4,433,605 |
8 Jan 2019 | CNY | 5.13 | 5.24 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 4,078,607 |
7 Jan 2019 | CNY | 5.11 | 5.25 | 5.11 | 5.17 | 5.17 | +0.12 (+2.38%) | 4,803,897 |
4 Jan 2019 | CNY | 4.9 | 5.06 | 4.83 | 5.05 | 5.05 | +0.13 (+2.64%) | 4,156,932 |
3 Jan 2019 | CNY | 4.87 | 4.99 | 4.86 | 4.92 | 4.92 | +0.05 (+1.03%) | 2,308,400 |
2 Jan 2019 | CNY | 4.83 | 4.94 | 4.82 | 4.87 | 4.87 | +0.02 (+0.41%) | 2,685,221 |
28 Dec 2018 | CNY | 4.91 | 5 | 4.84 | 4.85 | 4.85 | -0.06 (-1.22%) | 2,808,092 |
27 Dec 2018 | CNY | 5.06 | 5.22 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 5,045,500 |
26 Dec 2018 | CNY | 5.08 | 5.14 | 4.97 | 4.99 | 4.99 | -0.12 (-2.35%) | 3,795,546 |
25 Dec 2018 | CNY | 5.18 | 5.21 | 4.8 | 5.11 | 5.11 | -0.15 (-2.85%) | 6,305,250 |
24 Dec 2018 | CNY | 5.26 | 5.27 | 5.16 | 5.26 | 5.26 | -0.11 (-2.05%) | 6,879,410 |
21 Dec 2018 | CNY | 5.23 | 5.53 | 5.22 | 5.37 | 5.37 | +0.15 (+2.87%) | 10,590,729 |
20 Dec 2018 | CNY | 5.13 | 5.27 | 5.13 | 5.22 | 5.22 | +0.03 (+0.58%) | 3,468,460 |
19 Dec 2018 | CNY | 5.19 | 5.24 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 3,473,742 |
18 Dec 2018 | CNY | 5.25 | 5.3 | 5.03 | 5.16 | 5.16 | -0.12 (-2.27%) | 4,172,079 |
17 Dec 2018 | CNY | 5.23 | 5.32 | 5.18 | 5.28 | 5.28 | +0.03 (+0.57%) | 3,385,700 |
14 Dec 2018 | CNY | 5.52 | 5.55 | 5.25 | 5.25 | 5.25 | -0.31 (-5.58%) | 7,549,901 |
13 Dec 2018 | CNY | 5.59 | 5.61 | 5.47 | 5.56 | 5.56 | -0.03 (-0.54%) | 7,520,879 |
12 Dec 2018 | CNY | 5.66 | 5.66 | 5.49 | 5.59 | 5.59 | -0.17 (-2.95%) | 10,422,650 |
11 Dec 2018 | CNY | 5.45 | 5.78 | 5.45 | 5.76 | 5.76 | +0.31 (+5.69%) | 14,522,669 |
10 Dec 2018 | CNY | 5.53 | 5.57 | 5.38 | 5.45 | 5.45 | -0.16 (-2.85%) | 6,896,006 |
7 Dec 2018 | CNY | 5.48 | 5.73 | 5.41 | 5.61 | 5.61 | +0.13 (+2.37%) | 9,722,447 |
6 Dec 2018 | CNY | 5.4 | 5.65 | 5.4 | 5.48 | 5.48 | +0.04 (+0.74%) | 11,130,204 |