Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 6.17 | 6.2 | 5.99 | 5.99 | 5.99 | -0.26 (-4.16%) | 9,290,702 |
7 Mar 2019 | CNY | 6.22 | 6.31 | 6.2 | 6.25 | 6.25 | +0.03 (+0.48%) | 7,536,534 |
6 Mar 2019 | CNY | 6.17 | 6.23 | 6.15 | 6.22 | 6.22 | +0.05 (+0.81%) | 6,421,069 |
5 Mar 2019 | CNY | 6.14 | 6.18 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 3,907,314 |
4 Mar 2019 | CNY | 6.16 | 6.22 | 6.12 | 6.13 | 6.13 | +0.01 (+0.16%) | 8,827,703 |
1 Mar 2019 | CNY | 6.1 | 6.13 | 6.06 | 6.12 | 6.12 | +0.05 (+0.82%) | 4,866,615 |
28 Feb 2019 | CNY | 6 | 6.09 | 5.99 | 6.07 | 6.07 | +0.05 (+0.83%) | 5,198,462 |
27 Feb 2019 | CNY | 6.06 | 6.19 | 5.99 | 6.02 | 6.02 | -0.04 (-0.66%) | 8,686,951 |
26 Feb 2019 | CNY | 6.05 | 6.12 | 5.99 | 6.06 | 6.06 | +0.02 (+0.33%) | 8,852,108 |
25 Feb 2019 | CNY | 5.9 | 6.06 | 5.87 | 6.04 | 6.04 | +0.18 (+3.07%) | 13,354,447 |
22 Feb 2019 | CNY | 5.81 | 5.86 | 5.79 | 5.86 | 5.86 | +0.05 (+0.86%) | 3,582,371 |
21 Feb 2019 | CNY | 5.85 | 5.88 | 5.79 | 5.81 | 5.81 | -0.03 (-0.51%) | 4,859,608 |
20 Feb 2019 | CNY | 5.87 | 5.87 | 5.79 | 5.84 | 5.84 | -0.04 (-0.68%) | 6,298,440 |
19 Feb 2019 | CNY | 5.91 | 5.95 | 5.83 | 5.88 | 5.88 | -0.03 (-0.51%) | 4,725,794 |
18 Feb 2019 | CNY | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | +0.07 (+1.20%) | 4,115,159 |
15 Feb 2019 | CNY | 5.83 | 5.87 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 3,479,187 |
14 Feb 2019 | CNY | 5.83 | 5.9 | 5.79 | 5.85 | 5.85 | +0.02 (+0.34%) | 3,848,935 |
13 Feb 2019 | CNY | 5.75 | 5.85 | 5.74 | 5.83 | 5.83 | +0.07 (+1.22%) | 5,674,771 |
12 Feb 2019 | CNY | 5.73 | 5.79 | 5.72 | 5.76 | 5.76 | 0.0 (0.0%) | 6,228,840 |
11 Feb 2019 | CNY | 5.69 | 5.77 | 5.68 | 5.76 | 5.76 | +0.07 (+1.23%) | 4,368,120 |
1 Feb 2019 | CNY | 5.61 | 5.72 | 5.61 | 5.69 | 5.69 | +0.08 (+1.43%) | 3,434,882 |
31 Jan 2019 | CNY | 5.67 | 5.67 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 3,312,308 |
30 Jan 2019 | CNY | 5.64 | 5.68 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 2,118,556 |
29 Jan 2019 | CNY | 5.67 | 5.67 | 5.61 | 5.67 | 5.67 | -0.04 (-0.70%) | 2,472,148 |
28 Jan 2019 | CNY | 5.69 | 5.72 | 5.63 | 5.71 | 5.71 | +0.02 (+0.35%) | 2,573,600 |
25 Jan 2019 | CNY | 5.7 | 5.75 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 2,453,168 |
24 Jan 2019 | CNY | 5.76 | 5.76 | 5.68 | 5.69 | 5.69 | -0.07 (-1.22%) | 2,868,889 |
23 Jan 2019 | CNY | 5.62 | 5.79 | 5.6 | 5.76 | 5.76 | +0.12 (+2.13%) | 5,133,432 |
22 Jan 2019 | CNY | 5.69 | 5.69 | 5.6 | 5.64 | 5.64 | -0.04 (-0.70%) | 2,162,555 |
21 Jan 2019 | CNY | 5.7 | 5.71 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 2,828,600 |