Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | CNY | 5.91 | 6.1 | 5.9 | 5.97 | 5.97 | +0.05 (+0.84%) | 1,992,875 |
10 May 2019 | CNY | 5.73 | 5.94 | 5.7 | 5.92 | 5.92 | +0.21 (+3.68%) | 2,375,504 |
9 May 2019 | CNY | 5.78 | 5.86 | 5.67 | 5.71 | 5.71 | -0.1 (-1.72%) | 1,513,714 |
8 May 2019 | CNY | 5.74 | 5.91 | 5.58 | 5.81 | 5.81 | +0.05 (+0.87%) | 2,331,740 |
7 May 2019 | CNY | 5.72 | 5.92 | 5.63 | 5.76 | 5.76 | +0.04 (+0.70%) | 2,449,772 |
6 May 2019 | CNY | 6.18 | 6.26 | 5.72 | 5.72 | 5.72 | -0.96 (-14.37%) | 4,514,670 |
26 Apr 2019 | CNY | 6.9 | 6.98 | 6.65 | 6.68 | 6.68 | -0.22 (-3.19%) | 2,764,607 |
25 Apr 2019 | CNY | 7.08 | 7.27 | 6.88 | 6.9 | 6.9 | -0.17 (-2.40%) | 3,412,789 |
24 Apr 2019 | CNY | 6.99 | 7.12 | 6.93 | 7.07 | 7.07 | +0.08 (+1.14%) | 2,135,442 |
23 Apr 2019 | CNY | 7.24 | 7.24 | 6.8 | 6.99 | 6.99 | -0.19 (-2.65%) | 3,551,510 |
22 Apr 2019 | CNY | 7.41 | 7.46 | 7.17 | 7.18 | 7.18 | -0.21 (-2.84%) | 2,654,220 |
19 Apr 2019 | CNY | 7.37 | 7.48 | 7.34 | 7.39 | 7.39 | +0.01 (+0.14%) | 1,706,060 |
18 Apr 2019 | CNY | 7.53 | 7.53 | 7.37 | 7.38 | 7.38 | -0.12 (-1.60%) | 3,111,680 |
17 Apr 2019 | CNY | 7.5 | 7.63 | 7.41 | 7.5 | 7.5 | 0.0 (0.0%) | 4,271,257 |
16 Apr 2019 | CNY | 7.73 | 7.74 | 7.35 | 7.5 | 7.5 | -0.24 (-3.10%) | 6,308,485 |
15 Apr 2019 | CNY | 7.34 | 7.78 | 7.34 | 7.74 | 7.74 | +0.31 (+4.17%) | 4,854,520 |
12 Apr 2019 | CNY | 7.48 | 7.56 | 7.32 | 7.43 | 7.43 | -0.06 (-0.80%) | 2,413,322 |
11 Apr 2019 | CNY | 7.59 | 7.75 | 7.42 | 7.49 | 7.49 | -0.14 (-1.83%) | 3,334,928 |
10 Apr 2019 | CNY | 7.62 | 7.68 | 7.42 | 7.63 | 7.63 | +0.01 (+0.13%) | 3,516,129 |
9 Apr 2019 | CNY | 7.41 | 7.65 | 7.31 | 7.62 | 7.62 | +0.24 (+3.25%) | 4,546,720 |
8 Apr 2019 | CNY | 7.44 | 7.7 | 7.2 | 7.38 | 7.38 | -0.13 (-1.73%) | 4,746,149 |
4 Apr 2019 | CNY | 7.55 | 7.8 | 7.41 | 7.51 | 7.51 | +0.01 (+0.13%) | 6,255,678 |
3 Apr 2019 | CNY | 7.34 | 7.5 | 7.26 | 7.5 | 7.5 | +0.2 (+2.74%) | 5,375,072 |
2 Apr 2019 | CNY | 7.29 | 7.43 | 7.16 | 7.3 | 7.3 | +0.02 (+0.27%) | 6,306,297 |
1 Apr 2019 | CNY | 7.09 | 7.35 | 7.09 | 7.28 | 7.28 | +0.23 (+3.26%) | 5,825,040 |
29 Mar 2019 | CNY | 7.03 | 7.09 | 6.82 | 7.05 | 7.05 | +0.09 (+1.29%) | 4,338,900 |
28 Mar 2019 | CNY | 7.2 | 7.24 | 6.84 | 6.96 | 6.96 | -0.29 (-4.00%) | 5,563,114 |
27 Mar 2019 | CNY | 6.88 | 7.25 | 6.83 | 7.25 | 7.25 | +0.37 (+5.38%) | 5,051,285 |
26 Mar 2019 | CNY | 7.09 | 7.17 | 6.85 | 6.88 | 6.88 | -0.21 (-2.96%) | 2,625,610 |
25 Mar 2019 | CNY | 7.07 | 7.27 | 6.97 | 7.09 | 7.09 | -0.02 (-0.28%) | 2,821,380 |