Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | CNY | 6.9 | 7.15 | 6.85 | 7.04 | 7.04 | +0.19 (+2.77%) | 11,318,649 |
5 Mar 2019 | CNY | 6.69 | 6.85 | 6.6 | 6.85 | 6.85 | +0.12 (+1.78%) | 7,873,751 |
4 Mar 2019 | CNY | 6.76 | 6.84 | 6.66 | 6.73 | 6.73 | +0.01 (+0.15%) | 10,396,890 |
1 Mar 2019 | CNY | 6.82 | 6.82 | 6.61 | 6.72 | 6.72 | -0.09 (-1.32%) | 5,782,030 |
28 Feb 2019 | CNY | 6.67 | 6.92 | 6.58 | 6.81 | 6.81 | +0.15 (+2.25%) | 7,632,140 |
27 Feb 2019 | CNY | 6.74 | 6.82 | 6.53 | 6.66 | 6.66 | -0.07 (-1.04%) | 7,740,412 |
26 Feb 2019 | CNY | 6.6 | 6.97 | 6.47 | 6.73 | 6.73 | +0.14 (+2.12%) | 13,328,774 |
25 Feb 2019 | CNY | 6.34 | 6.6 | 6.32 | 6.59 | 6.59 | +0.3 (+4.77%) | 8,043,802 |
22 Feb 2019 | CNY | 6.19 | 6.35 | 6.17 | 6.29 | 6.29 | +0.07 (+1.13%) | 4,846,267 |
21 Feb 2019 | CNY | 6.21 | 6.3 | 6.15 | 6.22 | 6.22 | +0.04 (+0.65%) | 4,876,800 |
20 Feb 2019 | CNY | 6.17 | 6.24 | 6.07 | 6.18 | 6.18 | -0.02 (-0.32%) | 3,219,550 |
19 Feb 2019 | CNY | 6.21 | 6.29 | 6.1 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,020,950 |
18 Feb 2019 | CNY | 6.03 | 6.27 | 6.03 | 6.21 | 6.21 | +0.18 (+2.99%) | 3,647,899 |
15 Feb 2019 | CNY | 6.06 | 6.14 | 6.02 | 6.03 | 6.03 | -0.03 (-0.50%) | 2,177,300 |
14 Feb 2019 | CNY | 6.05 | 6.09 | 5.98 | 6.06 | 6.06 | +0.02 (+0.33%) | 2,505,400 |
13 Feb 2019 | CNY | 5.94 | 6.08 | 5.94 | 6.04 | 6.04 | +0.1 (+1.68%) | 2,544,600 |
12 Feb 2019 | CNY | 5.85 | 6.05 | 5.83 | 5.94 | 5.94 | +0.08 (+1.37%) | 2,632,300 |
11 Feb 2019 | CNY | 5.59 | 5.89 | 5.59 | 5.86 | 5.86 | +0.28 (+5.02%) | 2,626,683 |
1 Feb 2019 | CNY | 5.39 | 5.6 | 5.39 | 5.58 | 5.58 | +0.19 (+3.53%) | 2,212,750 |
31 Jan 2019 | CNY | 5.79 | 5.82 | 5.2 | 5.39 | 5.39 | -0.34 (-5.93%) | 4,907,803 |
30 Jan 2019 | CNY | 5.78 | 5.89 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 1,624,170 |
29 Jan 2019 | CNY | 6.08 | 6.08 | 5.7 | 5.83 | 5.83 | -0.23 (-3.80%) | 2,824,375 |
28 Jan 2019 | CNY | 6.28 | 6.28 | 6 | 6.06 | 6.06 | -0.06 (-0.98%) | 2,379,800 |
25 Jan 2019 | CNY | 6.24 | 6.25 | 6.11 | 6.12 | 6.12 | -0.06 (-0.97%) | 2,213,032 |
24 Jan 2019 | CNY | 6.2 | 6.26 | 6.1 | 6.18 | 6.18 | +0.03 (+0.49%) | 2,834,500 |
23 Jan 2019 | CNY | 6.08 | 6.18 | 6.08 | 6.15 | 6.15 | +0.03 (+0.49%) | 1,769,582 |
22 Jan 2019 | CNY | 6.23 | 6.23 | 6.04 | 6.12 | 6.12 | -0.11 (-1.77%) | 2,342,223 |
21 Jan 2019 | CNY | 6.19 | 6.26 | 6.16 | 6.23 | 6.23 | +0.04 (+0.65%) | 2,412,500 |
18 Jan 2019 | CNY | 6.06 | 6.26 | 6.05 | 6.19 | 6.19 | +0.12 (+1.98%) | 3,133,215 |
17 Jan 2019 | CNY | 6.19 | 6.2 | 6.06 | 6.07 | 6.07 | -0.12 (-1.94%) | 2,295,715 |