Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2018 | CNY | 5.11 | 5.16 | 5.09 | 5.12 | 5.12 | -0.02 (-0.39%) | 1,243,228 |
21 Sep 2018 | CNY | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | +0.05 (+0.98%) | 1,387,726 |
20 Sep 2018 | CNY | 5.09 | 5.13 | 5.07 | 5.09 | 5.09 | 0.0 (0.0%) | 986,500 |
19 Sep 2018 | CNY | 5.01 | 5.1 | 5 | 5.09 | 5.09 | +0.06 (+1.19%) | 1,596,216 |
18 Sep 2018 | CNY | 4.94 | 5.05 | 4.93 | 5.03 | 5.03 | +0.09 (+1.82%) | 1,229,469 |
17 Sep 2018 | CNY | 5.07 | 5.07 | 4.93 | 4.94 | 4.94 | -0.12 (-2.37%) | 1,024,400 |
14 Sep 2018 | CNY | 5.06 | 5.11 | 5.05 | 5.06 | 5.06 | 0.0 (0.0%) | 908,100 |
13 Sep 2018 | CNY | 5.06 | 5.12 | 5.02 | 5.06 | 5.06 | +0.04 (+0.80%) | 850,299 |
12 Sep 2018 | CNY | 5 | 5.04 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 811,960 |
11 Sep 2018 | CNY | 5.03 | 5.06 | 4.97 | 5 | 5 | -0.03 (-0.60%) | 1,108,710 |
10 Sep 2018 | CNY | 5.17 | 5.17 | 5 | 5.03 | 5.03 | -0.12 (-2.33%) | 1,486,320 |
7 Sep 2018 | CNY | 5.15 | 5.22 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 1,315,907 |
6 Sep 2018 | CNY | 5.18 | 5.19 | 5.11 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,630,342 |
5 Sep 2018 | CNY | 5.19 | 5.27 | 5.15 | 5.18 | 5.18 | -0.01 (-0.19%) | 1,421,516 |
4 Sep 2018 | CNY | 5.11 | 5.23 | 5.11 | 5.19 | 5.19 | +0.05 (+0.97%) | 1,486,900 |
3 Sep 2018 | CNY | 5.23 | 5.23 | 5.02 | 5.14 | 5.14 | -0.08 (-1.53%) | 1,750,200 |
31 Aug 2018 | CNY | 5.39 | 5.39 | 5.15 | 5.22 | 5.22 | -0.17 (-3.15%) | 2,159,600 |
30 Aug 2018 | CNY | 5.6 | 5.61 | 5.33 | 5.39 | 5.39 | -0.19 (-3.41%) | 2,082,900 |
29 Aug 2018 | CNY | 5.55 | 5.62 | 5.49 | 5.58 | 5.58 | +0.02 (+0.36%) | 1,888,006 |
28 Aug 2018 | CNY | 5.48 | 5.68 | 5.48 | 5.56 | 5.56 | +0.03 (+0.54%) | 2,318,921 |
27 Aug 2018 | CNY | 5.44 | 5.56 | 5.43 | 5.53 | 5.53 | +0.07 (+1.28%) | 2,563,320 |
24 Aug 2018 | CNY | 5.46 | 5.5 | 5.41 | 5.46 | 5.46 | 0.0 (0.0%) | 1,050,304 |
23 Aug 2018 | CNY | 5.45 | 5.5 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 1,253,124 |
22 Aug 2018 | CNY | 5.57 | 5.57 | 5.43 | 5.44 | 5.44 | -0.13 (-2.33%) | 1,405,288 |
21 Aug 2018 | CNY | 5.5 | 5.57 | 5.45 | 5.57 | 5.57 | +0.08 (+1.46%) | 1,780,224 |
20 Aug 2018 | CNY | 5.5 | 5.55 | 5.31 | 5.49 | 5.49 | -0.01 (-0.18%) | 2,043,301 |
17 Aug 2018 | CNY | 5.67 | 5.74 | 5.46 | 5.5 | 5.5 | -0.2 (-3.51%) | 3,523,197 |
16 Aug 2018 | CNY | 5.43 | 5.96 | 5.43 | 5.7 | 5.7 | +0.09 (+1.60%) | 4,787,106 |
15 Aug 2018 | CNY | 5.83 | 5.86 | 5.6 | 5.61 | 5.61 | -0.23 (-3.94%) | 4,494,406 |
14 Aug 2018 | CNY | 5.83 | 5.95 | 5.78 | 5.84 | 5.84 | 0.0 (0.0%) | 3,684,975 |