Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | CNY | 5.4 | 5.41 | 4.98 | 5.03 | 5.03 | -0.37 (-6.85%) | 4,462,201 |
16 May 2019 | CNY | 5.33 | 5.44 | 5.3 | 5.4 | 5.4 | +0.1 (+1.89%) | 2,999,367 |
15 May 2019 | CNY | 5.14 | 5.33 | 5.14 | 5.3 | 5.3 | +0.17 (+3.31%) | 3,029,320 |
14 May 2019 | CNY | 5.18 | 5.29 | 5.11 | 5.13 | 5.13 | -0.16 (-3.02%) | 2,917,499 |
13 May 2019 | CNY | 5.29 | 5.36 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 1,780,201 |
10 May 2019 | CNY | 5.22 | 5.32 | 5.1 | 5.29 | 5.29 | +0.18 (+3.52%) | 2,643,200 |
9 May 2019 | CNY | 5.09 | 5.2 | 5.06 | 5.11 | 5.11 | -0.03 (-0.58%) | 1,907,200 |
8 May 2019 | CNY | 5.1 | 5.24 | 5.04 | 5.14 | 5.14 | -0.04 (-0.77%) | 1,946,900 |
7 May 2019 | CNY | 5.1 | 5.21 | 5.03 | 5.18 | 5.18 | +0.16 (+3.19%) | 3,647,300 |
6 May 2019 | CNY | 5.3 | 5.4 | 5 | 5.02 | 5.02 | -0.69 (-12.08%) | 4,063,512 |
26 Apr 2019 | CNY | 5.85 | 5.9 | 5.7 | 5.71 | 5.71 | -0.15 (-2.56%) | 3,840,224 |
25 Apr 2019 | CNY | 6.13 | 6.17 | 5.82 | 5.86 | 5.86 | -0.3 (-4.87%) | 4,166,224 |
24 Apr 2019 | CNY | 6.22 | 6.23 | 6.04 | 6.16 | 6.16 | 0.0 (0.0%) | 3,700,691 |
23 Apr 2019 | CNY | 6.18 | 6.27 | 6.11 | 6.16 | 6.16 | 0.0 (0.0%) | 4,815,700 |
22 Apr 2019 | CNY | 6.35 | 6.35 | 6.15 | 6.16 | 6.16 | -0.19 (-2.99%) | 5,119,700 |
19 Apr 2019 | CNY | 6.41 | 6.45 | 6.24 | 6.35 | 6.35 | -0.06 (-0.94%) | 6,543,933 |
18 Apr 2019 | CNY | 6.26 | 6.55 | 6.2 | 6.41 | 6.41 | +0.14 (+2.23%) | 9,123,672 |
17 Apr 2019 | CNY | 6.18 | 6.32 | 6.16 | 6.27 | 6.27 | +0.11 (+1.79%) | 6,808,895 |
16 Apr 2019 | CNY | 6.02 | 6.17 | 5.95 | 6.16 | 6.16 | +0.06 (+0.98%) | 4,771,701 |
15 Apr 2019 | CNY | 6.14 | 6.26 | 6.1 | 6.1 | 6.1 | +0.03 (+0.49%) | 5,014,444 |
12 Apr 2019 | CNY | 6.02 | 6.12 | 5.97 | 6.07 | 6.07 | -0.06 (-0.98%) | 5,103,253 |
11 Apr 2019 | CNY | 6.25 | 6.35 | 6.1 | 6.13 | 6.13 | -0.03 (-0.49%) | 6,607,118 |
10 Apr 2019 | CNY | 6.09 | 6.25 | 6.03 | 6.16 | 6.16 | +0.05 (+0.82%) | 6,297,173 |
9 Apr 2019 | CNY | 6.13 | 6.16 | 5.98 | 6.11 | 6.11 | -0.07 (-1.13%) | 7,065,986 |
8 Apr 2019 | CNY | 6.22 | 6.47 | 6.08 | 6.18 | 6.18 | +0.06 (+0.98%) | 12,450,010 |
4 Apr 2019 | CNY | 6.02 | 6.15 | 5.99 | 6.12 | 6.12 | +0.07 (+1.16%) | 8,180,072 |
3 Apr 2019 | CNY | 5.96 | 6.05 | 5.92 | 6.05 | 6.05 | +0.07 (+1.17%) | 4,604,449 |
2 Apr 2019 | CNY | 6.08 | 6.15 | 5.97 | 5.98 | 5.98 | +0.03 (+0.50%) | 5,980,701 |
1 Apr 2019 | CNY | 5.8 | 5.97 | 5.8 | 5.95 | 5.95 | +0.16 (+2.76%) | 5,984,209 |
29 Mar 2019 | CNY | 5.69 | 5.81 | 5.64 | 5.79 | 5.79 | +0.06 (+1.05%) | 4,003,399 |