Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 6.09 | 6.16 | 5.82 | 5.86 | 5.86 | -0.32 (-5.18%) | 8,384,468 |
7 Mar 2019 | CNY | 6.12 | 6.22 | 6.03 | 6.18 | 6.18 | +0.02 (+0.32%) | 9,190,060 |
6 Mar 2019 | CNY | 6.12 | 6.22 | 5.99 | 6.16 | 6.16 | +0.07 (+1.15%) | 10,110,540 |
5 Mar 2019 | CNY | 5.71 | 6.2 | 5.69 | 6.09 | 6.09 | +0.33 (+5.73%) | 11,050,939 |
4 Mar 2019 | CNY | 5.69 | 5.8 | 5.65 | 5.76 | 5.76 | +0.11 (+1.95%) | 6,946,790 |
1 Mar 2019 | CNY | 5.65 | 5.69 | 5.54 | 5.65 | 5.65 | +0.02 (+0.36%) | 3,652,670 |
28 Feb 2019 | CNY | 5.61 | 5.71 | 5.52 | 5.63 | 5.63 | +0.03 (+0.54%) | 5,292,500 |
27 Feb 2019 | CNY | 5.54 | 5.9 | 5.5 | 5.6 | 5.6 | +0.08 (+1.45%) | 8,746,778 |
26 Feb 2019 | CNY | 5.55 | 5.66 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 6,576,813 |
25 Feb 2019 | CNY | 5.38 | 5.61 | 5.35 | 5.56 | 5.56 | +0.21 (+3.93%) | 6,809,989 |
22 Feb 2019 | CNY | 5.26 | 5.36 | 5.25 | 5.35 | 5.35 | +0.08 (+1.52%) | 3,211,801 |
21 Feb 2019 | CNY | 5.28 | 5.39 | 5.25 | 5.27 | 5.27 | +0.01 (+0.19%) | 4,937,641 |
20 Feb 2019 | CNY | 5.3 | 5.31 | 5.19 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,100,438 |
19 Feb 2019 | CNY | 5.26 | 5.36 | 5.22 | 5.29 | 5.29 | +0.01 (+0.19%) | 4,994,225 |
18 Feb 2019 | CNY | 5.13 | 5.31 | 5.11 | 5.28 | 5.28 | +0.16 (+3.13%) | 5,424,354 |
15 Feb 2019 | CNY | 5.16 | 5.2 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 3,375,964 |
14 Feb 2019 | CNY | 5.15 | 5.21 | 5.14 | 5.16 | 5.16 | 0.0 (0.0%) | 2,919,190 |
13 Feb 2019 | CNY | 5.12 | 5.18 | 5.1 | 5.16 | 5.16 | +0.04 (+0.78%) | 3,742,511 |
12 Feb 2019 | CNY | 5.11 | 5.18 | 5.09 | 5.12 | 5.12 | +0.01 (+0.20%) | 2,774,210 |
11 Feb 2019 | CNY | 5.04 | 5.16 | 5 | 5.11 | 5.11 | +0.12 (+2.40%) | 3,050,940 |
1 Feb 2019 | CNY | 4.93 | 5.02 | 4.9 | 4.99 | 4.99 | +0.06 (+1.22%) | 1,673,666 |
31 Jan 2019 | CNY | 4.94 | 4.96 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,920,290 |
30 Jan 2019 | CNY | 4.88 | 4.97 | 4.87 | 4.94 | 4.94 | +0.04 (+0.82%) | 998,290 |
29 Jan 2019 | CNY | 5.01 | 5.03 | 4.83 | 4.9 | 4.9 | -0.11 (-2.20%) | 2,378,365 |
28 Jan 2019 | CNY | 5.19 | 5.19 | 4.99 | 5.01 | 5.01 | -0.15 (-2.91%) | 2,701,391 |
25 Jan 2019 | CNY | 5.11 | 5.27 | 5.08 | 5.16 | 5.16 | +0.05 (+0.98%) | 2,759,500 |
24 Jan 2019 | CNY | 5.12 | 5.16 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 804,660 |
23 Jan 2019 | CNY | 5.07 | 5.13 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 687,784 |
22 Jan 2019 | CNY | 5.15 | 5.18 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 965,170 |
21 Jan 2019 | CNY | 5.16 | 5.21 | 5.12 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,296,070 |