Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2018 | CNY | 4.87 | 5.05 | 4.87 | 5.03 | 5.03 | +0.06 (+1.21%) | 3,043,168 |
18 Oct 2018 | CNY | 5.08 | 5.08 | 4.94 | 4.97 | 4.97 | -0.11 (-2.17%) | 2,165,100 |
17 Oct 2018 | CNY | 5.21 | 5.21 | 4.98 | 5.08 | 5.08 | +0.09 (+1.80%) | 2,556,500 |
16 Oct 2018 | CNY | 5.17 | 5.25 | 4.94 | 4.99 | 4.99 | -0.21 (-4.04%) | 2,686,659 |
15 Oct 2018 | CNY | 5.24 | 5.35 | 5.18 | 5.2 | 5.2 | -0.06 (-1.14%) | 2,059,600 |
12 Oct 2018 | CNY | 5.42 | 5.49 | 5.01 | 5.26 | 5.26 | -0.17 (-3.13%) | 3,944,200 |
11 Oct 2018 | CNY | 5.77 | 5.84 | 5.41 | 5.43 | 5.43 | -0.58 (-9.65%) | 4,883,900 |
10 Oct 2018 | CNY | 6.02 | 6.07 | 5.94 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,529,300 |
9 Oct 2018 | CNY | 5.95 | 6.17 | 5.92 | 6.02 | 6.02 | +0.1 (+1.69%) | 3,290,900 |
8 Oct 2018 | CNY | 5.99 | 5.99 | 5.9 | 5.92 | 5.92 | -0.17 (-2.79%) | 2,921,307 |
28 Sep 2018 | CNY | 6.05 | 6.14 | 5.99 | 6.09 | 6.09 | +0.02 (+0.33%) | 5,270,255 |
27 Sep 2018 | CNY | 6.19 | 6.24 | 6.06 | 6.07 | 6.07 | -0.13 (-2.10%) | 2,830,700 |
26 Sep 2018 | CNY | 6.24 | 6.27 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 2,935,800 |
25 Sep 2018 | CNY | 6.34 | 6.34 | 6.2 | 6.25 | 6.25 | -0.1 (-1.57%) | 3,507,884 |
21 Sep 2018 | CNY | 6.27 | 6.35 | 6.27 | 6.35 | 6.35 | +0.06 (+0.95%) | 2,041,547 |
20 Sep 2018 | CNY | 6.32 | 6.32 | 6.25 | 6.29 | 6.29 | -0.02 (-0.32%) | 1,688,347 |
19 Sep 2018 | CNY | 6.25 | 6.35 | 6.22 | 6.31 | 6.31 | +0.04 (+0.64%) | 2,297,400 |
18 Sep 2018 | CNY | 6.19 | 6.27 | 6.16 | 6.27 | 6.27 | +0.08 (+1.29%) | 1,548,847 |
17 Sep 2018 | CNY | 6.3 | 6.31 | 6.17 | 6.19 | 6.19 | -0.1 (-1.59%) | 1,357,300 |
14 Sep 2018 | CNY | 6.28 | 6.29 | 6.2 | 6.29 | 6.29 | +0.03 (+0.48%) | 1,357,903 |
13 Sep 2018 | CNY | 6.24 | 6.29 | 6.2 | 6.26 | 6.26 | +0.04 (+0.64%) | 1,024,900 |
12 Sep 2018 | CNY | 6.18 | 6.25 | 6.13 | 6.22 | 6.22 | +0.03 (+0.48%) | 1,121,400 |
11 Sep 2018 | CNY | 6.16 | 6.24 | 6.12 | 6.19 | 6.19 | +0.03 (+0.49%) | 1,010,700 |
10 Sep 2018 | CNY | 6.31 | 6.33 | 6.16 | 6.16 | 6.16 | -0.14 (-2.22%) | 2,030,200 |
7 Sep 2018 | CNY | 6.23 | 6.34 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 1,693,800 |
6 Sep 2018 | CNY | 6.31 | 6.37 | 6.25 | 6.26 | 6.26 | -0.05 (-0.79%) | 2,197,259 |
5 Sep 2018 | CNY | 6.32 | 6.49 | 6.29 | 6.31 | 6.31 | -0.04 (-0.63%) | 2,638,601 |
4 Sep 2018 | CNY | 6.19 | 6.4 | 6.18 | 6.35 | 6.35 | +0.06 (+0.95%) | 2,443,501 |
3 Sep 2018 | CNY | 6.6 | 6.66 | 6.18 | 6.29 | 6.29 | -0.47 (-6.95%) | 5,508,200 |
31 Aug 2018 | CNY | 6.93 | 6.95 | 6.65 | 6.76 | 6.76 | -0.24 (-3.43%) | 3,807,359 |