Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | CNY | 4.61 | 4.65 | 4.52 | 4.57 | 4.57 | -0.05 (-1.08%) | 6,736,892 |
17 May 2019 | CNY | 4.72 | 4.75 | 4.61 | 4.62 | 4.62 | -0.1 (-2.12%) | 11,317,574 |
16 May 2019 | CNY | 4.71 | 4.74 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 8,667,555 |
15 May 2019 | CNY | 4.66 | 4.73 | 4.66 | 4.7 | 4.7 | +0.05 (+1.08%) | 11,971,957 |
14 May 2019 | CNY | 4.58 | 4.72 | 4.56 | 4.65 | 4.65 | +0.02 (+0.43%) | 10,518,847 |
13 May 2019 | CNY | 4.72 | 4.73 | 4.61 | 4.63 | 4.63 | -0.11 (-2.32%) | 9,602,980 |
10 May 2019 | CNY | 4.63 | 4.77 | 4.61 | 4.74 | 4.74 | +0.14 (+3.04%) | 10,975,588 |
9 May 2019 | CNY | 4.7 | 4.72 | 4.6 | 4.6 | 4.6 | -0.08 (-1.71%) | 10,044,030 |
8 May 2019 | CNY | 4.67 | 4.76 | 4.65 | 4.68 | 4.68 | -0.06 (-1.27%) | 11,509,535 |
7 May 2019 | CNY | 4.82 | 4.82 | 4.67 | 4.74 | 4.74 | -0.01 (-0.21%) | 14,995,766 |
6 May 2019 | CNY | 5.01 | 5.01 | 4.7 | 4.75 | 4.75 | -0.33 (-6.50%) | 24,325,504 |
26 Apr 2019 | CNY | 5.05 | 5.15 | 5.04 | 5.08 | 5.08 | +0.04 (+0.79%) | 14,609,347 |
25 Apr 2019 | CNY | 5.23 | 5.27 | 5.02 | 5.04 | 5.04 | -0.2 (-3.82%) | 20,677,442 |
24 Apr 2019 | CNY | 5.25 | 5.28 | 5.2 | 5.24 | 5.24 | +0.03 (+0.58%) | 14,709,818 |
23 Apr 2019 | CNY | 5.25 | 5.31 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 16,846,908 |
22 Apr 2019 | CNY | 5.45 | 5.45 | 5.18 | 5.23 | 5.23 | -0.22 (-4.04%) | 26,187,697 |
19 Apr 2019 | CNY | 5.45 | 5.49 | 5.37 | 5.45 | 5.45 | -0.02 (-0.37%) | 13,720,840 |
18 Apr 2019 | CNY | 5.53 | 5.53 | 5.43 | 5.47 | 5.47 | -0.03 (-0.55%) | 13,262,743 |
17 Apr 2019 | CNY | 5.57 | 5.62 | 5.49 | 5.5 | 5.5 | -0.07 (-1.26%) | 23,009,047 |
16 Apr 2019 | CNY | 5.49 | 5.59 | 5.37 | 5.57 | 5.57 | +0.08 (+1.46%) | 24,714,312 |
15 Apr 2019 | CNY | 5.65 | 5.75 | 5.45 | 5.49 | 5.49 | -0.07 (-1.26%) | 26,945,423 |
12 Apr 2019 | CNY | 5.63 | 5.65 | 5.49 | 5.56 | 5.56 | -0.04 (-0.71%) | 24,044,629 |
11 Apr 2019 | CNY | 5.71 | 5.73 | 5.55 | 5.6 | 5.6 | -0.07 (-1.23%) | 19,407,105 |
10 Apr 2019 | CNY | 5.7 | 5.75 | 5.58 | 5.67 | 5.67 | -0.08 (-1.39%) | 24,062,070 |
9 Apr 2019 | CNY | 5.79 | 5.81 | 5.67 | 5.75 | 5.75 | -0.04 (-0.69%) | 26,820,628 |
8 Apr 2019 | CNY | 5.8 | 5.95 | 5.67 | 5.79 | 5.79 | 0.0 (0.0%) | 38,111,297 |
4 Apr 2019 | CNY | 5.54 | 5.82 | 5.54 | 5.79 | 5.79 | +0.25 (+4.51%) | 43,600,827 |
3 Apr 2019 | CNY | 5.43 | 5.56 | 5.41 | 5.54 | 5.54 | +0.1 (+1.84%) | 30,908,233 |
2 Apr 2019 | CNY | 5.43 | 5.52 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 29,007,087 |
1 Apr 2019 | CNY | 5.32 | 5.48 | 5.23 | 5.4 | 5.4 | +0.17 (+3.25%) | 36,403,664 |