Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 5.54 | 5.73 | 5.53 | 5.69 | 5.69 | +0.14 (+2.52%) | 9,640,021 |
10 Jun 2019 | CNY | 5.5 | 5.57 | 5.49 | 5.55 | 5.55 | +0.06 (+1.09%) | 5,156,034 |
6 Jun 2019 | CNY | 5.57 | 5.57 | 5.47 | 5.49 | 5.49 | -0.06 (-1.08%) | 4,525,898 |
5 Jun 2019 | CNY | 5.58 | 5.61 | 5.55 | 5.55 | 5.55 | +0.02 (+0.36%) | 5,196,102 |
4 Jun 2019 | CNY | 5.51 | 5.59 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 5,221,890 |
3 Jun 2019 | CNY | 5.6 | 5.64 | 5.46 | 5.53 | 5.53 | -0.08 (-1.43%) | 7,338,987 |
31 May 2019 | CNY | 5.69 | 5.69 | 5.59 | 5.61 | 5.61 | -0.2 (-3.44%) | 5,711,203 |
30 May 2019 | CNY | 5.8 | 5.87 | 5.75 | 5.81 | 5.81 | -0.05 (-0.85%) | 6,211,079 |
29 May 2019 | CNY | 5.79 | 5.88 | 5.78 | 5.86 | 5.86 | +0.06 (+1.03%) | 5,051,696 |
28 May 2019 | CNY | 5.8 | 5.88 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 5,108,986 |
27 May 2019 | CNY | 5.7 | 5.84 | 5.67 | 5.82 | 5.82 | +0.12 (+2.11%) | 8,108,852 |
24 May 2019 | CNY | 5.65 | 5.73 | 5.62 | 5.7 | 5.7 | +0.06 (+1.06%) | 6,661,377 |
23 May 2019 | CNY | 5.71 | 5.75 | 5.62 | 5.64 | 5.64 | -0.07 (-1.23%) | 4,871,685 |
22 May 2019 | CNY | 5.82 | 5.84 | 5.69 | 5.71 | 5.71 | -0.1 (-1.72%) | 5,254,705 |
21 May 2019 | CNY | 5.75 | 5.87 | 5.75 | 5.81 | 5.81 | +0.06 (+1.04%) | 5,974,978 |
20 May 2019 | CNY | 5.75 | 5.86 | 5.68 | 5.75 | 5.75 | -0.13 (-2.21%) | 8,133,532 |
17 May 2019 | CNY | 6.1 | 6.12 | 5.85 | 5.88 | 5.88 | -0.22 (-3.61%) | 9,514,600 |
16 May 2019 | CNY | 6.09 | 6.12 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 5,411,189 |
15 May 2019 | CNY | 6.06 | 6.11 | 6.05 | 6.1 | 6.1 | +0.07 (+1.16%) | 6,361,302 |
14 May 2019 | CNY | 6 | 6.09 | 5.98 | 6.03 | 6.03 | -0.04 (-0.66%) | 5,321,700 |
13 May 2019 | CNY | 6.1 | 6.13 | 6.06 | 6.07 | 6.07 | -0.11 (-1.78%) | 6,425,400 |
10 May 2019 | CNY | 6.1 | 6.21 | 6.03 | 6.18 | 6.18 | +0.11 (+1.81%) | 13,309,186 |
9 May 2019 | CNY | 6.07 | 6.14 | 6.03 | 6.07 | 6.07 | -0.04 (-0.65%) | 7,663,350 |
8 May 2019 | CNY | 6.08 | 6.15 | 6.03 | 6.11 | 6.11 | -0.05 (-0.81%) | 7,247,659 |
7 May 2019 | CNY | 6.17 | 6.19 | 6.04 | 6.16 | 6.16 | +0.02 (+0.33%) | 10,365,055 |
6 May 2019 | CNY | 6.29 | 6.41 | 6.02 | 6.14 | 6.14 | -0.27 (-4.21%) | 18,414,238 |
26 Apr 2019 | CNY | 6.4 | 6.51 | 6.39 | 6.41 | 6.41 | -0.03 (-0.47%) | 8,106,547 |
25 Apr 2019 | CNY | 6.6 | 6.68 | 6.41 | 6.44 | 6.44 | -0.18 (-2.72%) | 11,199,929 |
24 Apr 2019 | CNY | 6.65 | 6.68 | 6.55 | 6.62 | 6.62 | -0.01 (-0.15%) | 7,911,775 |
23 Apr 2019 | CNY | 6.7 | 6.73 | 6.6 | 6.63 | 6.63 | -0.05 (-0.75%) | 8,844,741 |