Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | CNY | 5.94 | 6.27 | 5.83 | 5.97 | 5.97 | -0.17 (-2.77%) | 55,082,755 |
11 Apr 2019 | CNY | 6.7 | 7 | 6.11 | 6.14 | 6.14 | +0.34 (+5.86%) | 107,906,313 |
9 Apr 2019 | CNY | 5.79 | 5.99 | 5.61 | 5.8 | 5.8 | +0.07 (+1.22%) | 42,811,278 |
8 Apr 2019 | CNY | 5.45 | 5.75 | 5.45 | 5.73 | 5.73 | +0.29 (+5.33%) | 52,508,417 |
4 Apr 2019 | CNY | 5.53 | 5.58 | 5.39 | 5.44 | 5.44 | -0.11 (-1.98%) | 24,604,901 |
3 Apr 2019 | CNY | 5.5 | 5.58 | 5.45 | 5.55 | 5.55 | -0.1 (-1.77%) | 31,658,965 |
2 Apr 2019 | CNY | 5.45 | 5.84 | 5.36 | 5.65 | 5.65 | +0.31 (+5.81%) | 54,955,613 |
1 Apr 2019 | CNY | 5.2 | 5.39 | 5.2 | 5.34 | 5.34 | +0.15 (+2.89%) | 21,444,503 |
29 Mar 2019 | CNY | 5.03 | 5.2 | 4.95 | 5.19 | 5.19 | +0.17 (+3.39%) | 20,092,810 |
28 Mar 2019 | CNY | 5.1 | 5.16 | 5 | 5.02 | 5.02 | -0.12 (-2.33%) | 15,561,200 |
27 Mar 2019 | CNY | 5.19 | 5.21 | 5 | 5.14 | 5.14 | -0.02 (-0.39%) | 18,296,625 |
26 Mar 2019 | CNY | 5.4 | 5.44 | 5.13 | 5.16 | 5.16 | -0.22 (-4.09%) | 23,685,102 |
25 Mar 2019 | CNY | 5.42 | 5.54 | 5.38 | 5.38 | 5.38 | -0.18 (-3.24%) | 23,700,955 |
22 Mar 2019 | CNY | 5.57 | 5.61 | 5.38 | 5.56 | 5.56 | -0.04 (-0.71%) | 31,016,467 |
21 Mar 2019 | CNY | 5.67 | 5.76 | 5.56 | 5.6 | 5.6 | -0.08 (-1.41%) | 42,082,722 |
20 Mar 2019 | CNY | 5.37 | 5.81 | 5.34 | 5.68 | 5.68 | +0.31 (+5.77%) | 63,305,527 |
19 Mar 2019 | CNY | 5.4 | 5.48 | 5.31 | 5.37 | 5.37 | -0.04 (-0.74%) | 24,267,178 |
18 Mar 2019 | CNY | 5.29 | 5.41 | 5.19 | 5.41 | 5.41 | +0.17 (+3.24%) | 30,072,182 |
15 Mar 2019 | CNY | 5.15 | 5.27 | 5.1 | 5.24 | 5.24 | +0.13 (+2.54%) | 34,147,377 |
14 Mar 2019 | CNY | 5.31 | 5.43 | 5 | 5.11 | 5.11 | -0.24 (-4.49%) | 30,337,479 |
13 Mar 2019 | CNY | 5.55 | 5.58 | 5.26 | 5.35 | 5.35 | -0.26 (-4.63%) | 37,094,279 |
12 Mar 2019 | CNY | 5.46 | 5.7 | 5.46 | 5.61 | 5.61 | +0.13 (+2.37%) | 46,987,108 |
11 Mar 2019 | CNY | 5.29 | 5.48 | 5.23 | 5.48 | 5.48 | +0.19 (+3.59%) | 31,638,012 |
8 Mar 2019 | CNY | 5.65 | 5.75 | 5.29 | 5.29 | 5.29 | -0.59 (-10.03%) | 59,735,387 |
7 Mar 2019 | CNY | 5.6 | 6.08 | 5.51 | 5.88 | 5.88 | +0.2 (+3.52%) | 73,087,582 |
6 Mar 2019 | CNY | 5.34 | 5.88 | 5.23 | 5.68 | 5.68 | +0.32 (+5.97%) | 72,332,991 |
5 Mar 2019 | CNY | 5.19 | 5.42 | 5.16 | 5.36 | 5.36 | +0.11 (+2.10%) | 47,660,543 |
4 Mar 2019 | CNY | 5.14 | 5.3 | 5.1 | 5.25 | 5.25 | +0.12 (+2.34%) | 46,381,819 |
1 Mar 2019 | CNY | 5.19 | 5.25 | 5.03 | 5.13 | 5.13 | -0.08 (-1.54%) | 30,504,729 |
28 Feb 2019 | CNY | 5.09 | 5.32 | 5.05 | 5.21 | 5.21 | +0.09 (+1.76%) | 40,125,979 |