Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | CNY | 5 | 5.02 | 4.81 | 4.87 | 4.87 | -0.13 (-2.60%) | 15,559,468 |
22 Apr 2019 | CNY | 5.11 | 5.12 | 4.99 | 5 | 5 | -0.11 (-2.15%) | 15,313,000 |
19 Apr 2019 | CNY | 5.09 | 5.11 | 5.05 | 5.11 | 5.11 | +0.02 (+0.39%) | 12,299,585 |
18 Apr 2019 | CNY | 5.15 | 5.17 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 16,780,655 |
17 Apr 2019 | CNY | 5.17 | 5.17 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 18,219,426 |
16 Apr 2019 | CNY | 5.1 | 5.16 | 5.05 | 5.16 | 5.16 | +0.02 (+0.39%) | 19,976,114 |
15 Apr 2019 | CNY | 5.1 | 5.22 | 5.1 | 5.14 | 5.14 | +0.07 (+1.38%) | 29,463,079 |
12 Apr 2019 | CNY | 5.06 | 5.1 | 5.01 | 5.07 | 5.07 | +0.01 (+0.20%) | 13,544,247 |
11 Apr 2019 | CNY | 5.13 | 5.2 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 17,878,301 |
10 Apr 2019 | CNY | 5.08 | 5.15 | 5.06 | 5.15 | 5.15 | +0.03 (+0.59%) | 17,875,443 |
9 Apr 2019 | CNY | 5.15 | 5.19 | 5.06 | 5.12 | 5.12 | -0.03 (-0.58%) | 18,443,939 |
8 Apr 2019 | CNY | 5.25 | 5.26 | 5.05 | 5.15 | 5.15 | -0.1 (-1.90%) | 34,132,885 |
4 Apr 2019 | CNY | 5.36 | 5.4 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 40,395,265 |
3 Apr 2019 | CNY | 5.13 | 5.32 | 5.1 | 5.3 | 5.3 | +0.11 (+2.12%) | 51,900,854 |
2 Apr 2019 | CNY | 5.36 | 5.39 | 5.15 | 5.19 | 5.19 | -0.08 (-1.52%) | 40,992,955 |
1 Apr 2019 | CNY | 5.09 | 5.29 | 5.06 | 5.27 | 5.27 | +0.2 (+3.94%) | 54,601,641 |
29 Mar 2019 | CNY | 5.01 | 5.13 | 4.91 | 5.07 | 5.07 | -0.05 (-0.98%) | 41,097,037 |
28 Mar 2019 | CNY | 5.04 | 5.42 | 5.02 | 5.12 | 5.12 | -0.02 (-0.39%) | 68,921,264 |
27 Mar 2019 | CNY | 4.99 | 5.15 | 4.92 | 5.14 | 5.14 | +0.15 (+3.01%) | 50,935,085 |
26 Mar 2019 | CNY | 4.95 | 5.2 | 4.81 | 4.99 | 4.99 | +0.04 (+0.81%) | 37,989,457 |
25 Mar 2019 | CNY | 5 | 5.04 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 27,121,100 |
22 Mar 2019 | CNY | 5 | 5.2 | 4.92 | 5.11 | 5.11 | +0.1 (+2.00%) | 46,767,587 |
21 Mar 2019 | CNY | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 30,432,444 |
20 Mar 2019 | CNY | 4.93 | 5 | 4.85 | 5 | 5 | +0.08 (+1.63%) | 25,657,345 |
19 Mar 2019 | CNY | 4.98 | 4.98 | 4.89 | 4.92 | 4.92 | -0.01 (-0.20%) | 15,098,836 |
18 Mar 2019 | CNY | 4.84 | 4.93 | 4.8 | 4.93 | 4.93 | +0.07 (+1.44%) | 16,899,390 |
15 Mar 2019 | CNY | 4.83 | 4.9 | 4.81 | 4.86 | 4.86 | +0.06 (+1.25%) | 13,661,425 |
14 Mar 2019 | CNY | 4.86 | 4.91 | 4.75 | 4.8 | 4.8 | -0.06 (-1.23%) | 17,440,925 |
13 Mar 2019 | CNY | 4.99 | 4.99 | 4.84 | 4.86 | 4.86 | -0.15 (-2.99%) | 24,264,958 |
12 Mar 2019 | CNY | 5.06 | 5.09 | 4.95 | 5.01 | 5.01 | -0.01 (-0.20%) | 31,298,300 |