Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | CNY | 5.2 | 5.26 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,907,208 |
14 Jan 2019 | CNY | 5.31 | 5.33 | 5.17 | 5.21 | 5.21 | -0.15 (-2.80%) | 5,208,500 |
11 Jan 2019 | CNY | 5.23 | 5.58 | 5.16 | 5.36 | 5.36 | +0.15 (+2.88%) | 7,034,000 |
10 Jan 2019 | CNY | 5.21 | 5.3 | 5.19 | 5.21 | 5.21 | +0.02 (+0.39%) | 3,263,101 |
9 Jan 2019 | CNY | 5.16 | 5.28 | 5.11 | 5.19 | 5.19 | +0.03 (+0.58%) | 4,575,700 |
8 Jan 2019 | CNY | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | +0.01 (+0.19%) | 3,662,600 |
7 Jan 2019 | CNY | 4.9 | 5.17 | 4.9 | 5.15 | 5.15 | +0.08 (+1.58%) | 3,148,600 |
4 Jan 2019 | CNY | 4.9 | 5.08 | 4.9 | 5.07 | 5.07 | +0.09 (+1.81%) | 3,992,704 |
3 Jan 2019 | CNY | 5 | 5.05 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 2,384,300 |
2 Jan 2019 | CNY | 5.02 | 5.13 | 4.96 | 5.01 | 5.01 | -0.12 (-2.34%) | 4,630,606 |
28 Dec 2018 | CNY | 5.02 | 5.17 | 4.86 | 5.13 | 5.13 | +0.12 (+2.40%) | 9,270,600 |
27 Dec 2018 | CNY | 5.19 | 5.2 | 4.97 | 5.01 | 5.01 | -0.11 (-2.15%) | 4,582,000 |
26 Dec 2018 | CNY | 5.14 | 5.2 | 5.1 | 5.12 | 5.12 | +0.01 (+0.20%) | 1,572,200 |
25 Dec 2018 | CNY | 5.14 | 5.14 | 5.01 | 5.11 | 5.11 | -0.11 (-2.11%) | 3,207,300 |
24 Dec 2018 | CNY | 5.13 | 5.26 | 5.08 | 5.22 | 5.22 | +0.05 (+0.97%) | 3,150,398 |
21 Dec 2018 | CNY | 5.08 | 5.35 | 5.07 | 5.17 | 5.17 | +0.06 (+1.17%) | 4,295,798 |
20 Dec 2018 | CNY | 5.07 | 5.14 | 5.06 | 5.11 | 5.11 | +0.02 (+0.39%) | 1,917,568 |
19 Dec 2018 | CNY | 5.21 | 5.22 | 5.05 | 5.09 | 5.09 | -0.09 (-1.74%) | 2,993,423 |
18 Dec 2018 | CNY | 5.2 | 5.25 | 5.15 | 5.18 | 5.18 | -0.08 (-1.52%) | 2,938,509 |
17 Dec 2018 | CNY | 5.23 | 5.26 | 5.18 | 5.26 | 5.26 | +0.02 (+0.38%) | 2,361,100 |
14 Dec 2018 | CNY | 5.45 | 5.47 | 5.19 | 5.24 | 5.24 | -0.22 (-4.03%) | 4,415,574 |
13 Dec 2018 | CNY | 5.54 | 5.56 | 5.41 | 5.46 | 5.46 | +0.05 (+0.92%) | 3,830,468 |
12 Dec 2018 | CNY | 5.44 | 5.49 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 3,207,600 |
11 Dec 2018 | CNY | 5.45 | 5.52 | 5.38 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,703,800 |
10 Dec 2018 | CNY | 5.64 | 5.64 | 5.39 | 5.42 | 5.42 | -0.22 (-3.90%) | 3,435,400 |
7 Dec 2018 | CNY | 5.72 | 5.77 | 5.59 | 5.64 | 5.64 | -0.08 (-1.40%) | 2,492,800 |
6 Dec 2018 | CNY | 5.83 | 5.87 | 5.7 | 5.72 | 5.72 | -0.09 (-1.55%) | 2,314,700 |
5 Dec 2018 | CNY | 5.8 | 5.93 | 5.71 | 5.81 | 5.81 | -0.05 (-0.85%) | 3,331,898 |
4 Dec 2018 | CNY | 5.79 | 5.9 | 5.72 | 5.86 | 5.86 | +0.09 (+1.56%) | 3,503,498 |
3 Dec 2018 | CNY | 5.7 | 5.8 | 5.63 | 5.77 | 5.77 | +0.17 (+3.04%) | 4,240,930 |