Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | CNY | 6.95 | 6.95 | 6.63 | 6.68 | 6.68 | -0.28 (-4.02%) | 27,128,143 |
16 May 2019 | CNY | 6.84 | 6.96 | 6.81 | 6.96 | 6.96 | +0.12 (+1.75%) | 26,107,329 |
15 May 2019 | CNY | 6.81 | 6.87 | 6.75 | 6.84 | 6.84 | +0.11 (+1.63%) | 19,842,374 |
14 May 2019 | CNY | 6.73 | 6.84 | 6.71 | 6.73 | 6.73 | -0.09 (-1.32%) | 16,894,675 |
13 May 2019 | CNY | 6.88 | 6.88 | 6.78 | 6.82 | 6.82 | -0.12 (-1.73%) | 15,855,555 |
10 May 2019 | CNY | 6.78 | 6.95 | 6.6 | 6.94 | 6.94 | +0.23 (+3.43%) | 28,881,286 |
9 May 2019 | CNY | 6.76 | 6.86 | 6.71 | 6.71 | 6.71 | -0.12 (-1.76%) | 14,105,705 |
8 May 2019 | CNY | 6.75 | 6.93 | 6.72 | 6.83 | 6.83 | -0.1 (-1.44%) | 19,063,093 |
7 May 2019 | CNY | 6.85 | 6.98 | 6.81 | 6.93 | 6.93 | +0.13 (+1.91%) | 24,842,687 |
6 May 2019 | CNY | 7.16 | 7.17 | 6.65 | 6.8 | 6.8 | -0.8 (-10.53%) | 39,937,946 |
26 Apr 2019 | CNY | 7.7 | 7.81 | 7.56 | 7.6 | 7.6 | -0.15 (-1.94%) | 31,420,426 |
25 Apr 2019 | CNY | 8.23 | 8.25 | 7.72 | 7.75 | 7.75 | -0.52 (-6.29%) | 53,423,299 |
24 Apr 2019 | CNY | 8.14 | 8.27 | 8.1 | 8.27 | 8.27 | +0.13 (+1.60%) | 30,212,923 |
23 Apr 2019 | CNY | 8.33 | 8.4 | 8.06 | 8.14 | 8.14 | -0.24 (-2.86%) | 48,481,848 |
22 Apr 2019 | CNY | 8.75 | 8.75 | 8.33 | 8.38 | 8.38 | -0.37 (-4.23%) | 81,167,242 |
19 Apr 2019 | CNY | 8.23 | 8.85 | 8.19 | 8.75 | 8.75 | +0.54 (+6.58%) | 111,098,682 |
18 Apr 2019 | CNY | 8.05 | 8.5 | 7.98 | 8.21 | 8.21 | +0.14 (+1.73%) | 70,156,466 |
17 Apr 2019 | CNY | 8.18 | 8.18 | 8.03 | 8.07 | 8.07 | -0.08 (-0.98%) | 31,218,216 |
16 Apr 2019 | CNY | 7.82 | 8.15 | 7.8 | 8.15 | 8.15 | +0.25 (+3.16%) | 37,763,952 |
15 Apr 2019 | CNY | 8.23 | 8.28 | 7.89 | 7.9 | 7.9 | -0.12 (-1.50%) | 40,348,833 |
12 Apr 2019 | CNY | 8.03 | 8.09 | 7.9 | 8.02 | 8.02 | -0.07 (-0.87%) | 37,449,938 |
11 Apr 2019 | CNY | 8.13 | 8.38 | 8.09 | 8.09 | 8.09 | -0.11 (-1.34%) | 72,632,459 |
10 Apr 2019 | CNY | 8.02 | 8.31 | 8.01 | 8.2 | 8.2 | +0.19 (+2.37%) | 85,376,062 |
9 Apr 2019 | CNY | 8.1 | 8.11 | 7.93 | 8.01 | 8.01 | -0.15 (-1.84%) | 44,485,326 |
8 Apr 2019 | CNY | 8.27 | 8.33 | 7.91 | 8.16 | 8.16 | +0.03 (+0.37%) | 68,234,332 |
4 Apr 2019 | CNY | 8.12 | 8.27 | 8.03 | 8.13 | 8.13 | +0.08 (+0.99%) | 67,567,270 |
3 Apr 2019 | CNY | 7.89 | 8.05 | 7.82 | 8.05 | 8.05 | +0.16 (+2.03%) | 59,218,101 |
2 Apr 2019 | CNY | 8 | 8.01 | 7.81 | 7.89 | 7.89 | -0.11 (-1.38%) | 58,435,497 |
1 Apr 2019 | CNY | 7.9 | 8.07 | 7.83 | 8 | 8 | +0.21 (+2.70%) | 61,204,876 |
29 Mar 2019 | CNY | 7.46 | 7.79 | 7.44 | 7.79 | 7.79 | +0.34 (+4.56%) | 42,918,086 |