Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | CNY | 5.3833 | 5.4722 | 5.3833 | 5.4611 | 5.4611 | +0.044 (+0.82%) | 3,104,100 |
15 May 2019 | CNY | 5.3444 | 5.4444 | 5.3444 | 5.4167 | 5.4167 | +0.1 (+1.88%) | 3,074,385 |
14 May 2019 | CNY | 5.35 | 5.4444 | 5.3111 | 5.3167 | 5.3167 | -0.128 (-2.35%) | 3,625,014 |
13 May 2019 | CNY | 5.3333 | 5.5167 | 5.3333 | 5.4444 | 5.4444 | +0.022 (+0.41%) | 4,467,789 |
10 May 2019 | CNY | 5.2333 | 5.4444 | 5.1389 | 5.4222 | 5.4222 | +0.211 (+4.05%) | 7,501,888 |
9 May 2019 | CNY | 5.1833 | 5.3889 | 5.1722 | 5.2111 | 5.2111 | -0.006 (-0.11%) | 7,913,226 |
8 May 2019 | CNY | 5.0944 | 5.3556 | 5.0333 | 5.2167 | 5.2167 | +0.056 (+1.08%) | 7,888,752 |
7 May 2019 | CNY | 5.0611 | 5.1667 | 5.0278 | 5.1611 | 5.1611 | +0.105 (+2.09%) | 9,442,123 |
6 May 2019 | CNY | 5.5278 | 5.5278 | 5.0556 | 5.0556 | 5.0556 | -0.733 (-12.67%) | 12,698,127 |
26 Apr 2019 | CNY | 5.5944 | 5.7944 | 5.55 | 5.7889 | 5.7889 | +0.189 (+3.37%) | 7,363,769 |
25 Apr 2019 | CNY | 5.8556 | 5.9 | 5.6 | 5.6 | 5.6 | -0.3 (-5.08%) | 5,708,145 |
24 Apr 2019 | CNY | 5.8556 | 5.9444 | 5.8222 | 5.9 | 5.9 | +0.061 (+1.05%) | 3,812,040 |
23 Apr 2019 | CNY | 6.0222 | 6.1111 | 5.7778 | 5.8389 | 5.8389 | -0.222 (-3.67%) | 9,633,808 |
22 Apr 2019 | CNY | 6.2111 | 6.2333 | 6.0556 | 6.0611 | 6.0611 | -0.161 (-2.59%) | 5,562,160 |
19 Apr 2019 | CNY | 6.2778 | 6.2833 | 6.1111 | 6.2222 | 6.2222 | -0.061 (-0.97%) | 6,035,097 |
18 Apr 2019 | CNY | 6.2 | 6.2889 | 6.0722 | 6.2833 | 6.2833 | +0.061 (+0.98%) | 10,808,191 |
17 Apr 2019 | CNY | 6.2 | 6.2667 | 6.1556 | 6.2222 | 6.2222 | +0.011 (+0.18%) | 6,506,827 |
16 Apr 2019 | CNY | 6.0778 | 6.25 | 5.9611 | 6.2111 | 6.2111 | +0.128 (+2.10%) | 7,733,520 |
15 Apr 2019 | CNY | 6.2667 | 6.3333 | 6.0556 | 6.0833 | 6.0833 | -0.144 (-2.32%) | 10,645,380 |
12 Apr 2019 | CNY | 6.3 | 6.3611 | 6.1556 | 6.2278 | 6.2278 | -0.056 (-0.88%) | 8,442,469 |
11 Apr 2019 | CNY | 6.4722 | 6.4722 | 6.2278 | 6.2833 | 6.2833 | -0.189 (-2.92%) | 12,286,886 |
10 Apr 2019 | CNY | 6.7 | 6.7 | 6.2944 | 6.4722 | 6.4722 | -0.106 (-1.61%) | 16,151,004 |
9 Apr 2019 | CNY | 6.6778 | 6.75 | 6.4889 | 6.5778 | 6.5778 | -0.105 (-1.58%) | 9,596,397 |
8 Apr 2019 | CNY | 6.8111 | 6.9222 | 6.5167 | 6.6833 | 6.6833 | -0.006 (-0.08%) | 16,955,182 |
4 Apr 2019 | CNY | 6.6667 | 6.8778 | 6.5 | 6.6889 | 6.6889 | +0.133 (+2.03%) | 22,774,165 |
3 Apr 2019 | CNY | 6.3 | 6.6444 | 6.2278 | 6.5556 | 6.5556 | +0.289 (+4.61%) | 27,251,532 |
2 Apr 2019 | CNY | 6.0444 | 6.2667 | 5.9667 | 6.2667 | 6.2667 | +0.222 (+3.68%) | 17,403,593 |
1 Apr 2019 | CNY | 5.8889 | 6.1111 | 5.8667 | 6.0444 | 6.0444 | +0.205 (+3.52%) | 9,497,275 |
29 Mar 2019 | CNY | 5.7667 | 5.8722 | 5.6611 | 5.8389 | 5.8389 | +0.067 (+1.16%) | 8,898,517 |
28 Mar 2019 | CNY | 5.9944 | 6.0222 | 5.7722 | 5.7722 | 5.7722 | -0.25 (-4.15%) | 10,865,899 |