Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 6.95 | 6.99 | 6.9 | 6.94 | 6.94 | 0.0 (0.0%) | 1,838,105 |
22 Oct 2019 | CNY | 6.96 | 6.96 | 6.86 | 6.94 | 6.94 | +0.03 (+0.43%) | 1,675,609 |
21 Oct 2019 | CNY | 6.89 | 6.91 | 6.79 | 6.91 | 6.91 | +0.02 (+0.29%) | 1,759,341 |
18 Oct 2019 | CNY | 7.01 | 7.05 | 6.83 | 6.89 | 6.89 | -0.14 (-1.99%) | 3,360,124 |
17 Oct 2019 | CNY | 6.92 | 7.08 | 6.92 | 7.03 | 7.03 | +0.09 (+1.30%) | 3,766,090 |
16 Oct 2019 | CNY | 7 | 7.05 | 6.93 | 6.94 | 6.94 | -0.07 (-1.00%) | 2,510,000 |
15 Oct 2019 | CNY | 7.06 | 7.06 | 6.98 | 7.01 | 7.01 | -0.05 (-0.71%) | 2,845,461 |
14 Oct 2019 | CNY | 6.97 | 7.09 | 6.97 | 7.06 | 7.06 | +0.09 (+1.29%) | 4,944,000 |
11 Oct 2019 | CNY | 6.9 | 6.98 | 6.87 | 6.97 | 6.97 | +0.01 (+0.14%) | 3,686,246 |
10 Oct 2019 | CNY | 7.04 | 7.12 | 6.9 | 6.96 | 6.96 | +0.14 (+2.05%) | 6,314,760 |
9 Oct 2019 | CNY | 6.75 | 6.82 | 6.68 | 6.82 | 6.82 | +0.07 (+1.04%) | 1,931,401 |
8 Oct 2019 | CNY | 6.73 | 6.81 | 6.66 | 6.75 | 6.75 | +0.04 (+0.60%) | 1,787,100 |
30 Sep 2019 | CNY | 6.75 | 6.79 | 6.67 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,287,900 |
27 Sep 2019 | CNY | 6.74 | 6.77 | 6.69 | 6.75 | 6.75 | +0.05 (+0.75%) | 2,013,090 |
26 Sep 2019 | CNY | 6.85 | 6.85 | 6.69 | 6.7 | 6.7 | -0.12 (-1.76%) | 2,845,652 |
25 Sep 2019 | CNY | 6.88 | 6.9 | 6.78 | 6.82 | 6.82 | -0.11 (-1.59%) | 3,358,492 |
24 Sep 2019 | CNY | 6.9 | 6.99 | 6.9 | 6.93 | 6.93 | +0.08 (+1.17%) | 4,098,246 |
23 Sep 2019 | CNY | 6.95 | 6.96 | 6.82 | 6.85 | 6.85 | -0.12 (-1.72%) | 3,729,539 |
20 Sep 2019 | CNY | 7.04 | 7.04 | 6.94 | 6.97 | 6.97 | -0.07 (-0.99%) | 4,158,200 |
19 Sep 2019 | CNY | 7 | 7.04 | 6.92 | 7.04 | 7.04 | +0.04 (+0.57%) | 4,277,164 |
18 Sep 2019 | CNY | 7.03 | 7.08 | 6.99 | 7 | 7 | -0.03 (-0.43%) | 3,444,611 |
17 Sep 2019 | CNY | 7.21 | 7.21 | 6.98 | 7.03 | 7.03 | -0.16 (-2.23%) | 6,015,200 |
16 Sep 2019 | CNY | 7.28 | 7.33 | 7.16 | 7.19 | 7.19 | -0.07 (-0.96%) | 5,779,801 |
12 Sep 2019 | CNY | 7.36 | 7.38 | 7.19 | 7.26 | 7.26 | -0.09 (-1.22%) | 9,262,371 |
11 Sep 2019 | CNY | 7.4 | 7.44 | 7.3 | 7.35 | 7.35 | -0.01 (-0.14%) | 7,254,371 |
10 Sep 2019 | CNY | 7.28 | 7.42 | 7.23 | 7.36 | 7.36 | +0.13 (+1.80%) | 12,200,801 |
9 Sep 2019 | CNY | 7.07 | 7.28 | 7.02 | 7.23 | 7.23 | +0.23 (+3.29%) | 9,159,610 |
6 Sep 2019 | CNY | 7 | 7.06 | 6.97 | 7 | 7 | +0.01 (+0.14%) | 4,592,893 |
5 Sep 2019 | CNY | 6.94 | 7.07 | 6.93 | 6.99 | 6.99 | +0.06 (+0.87%) | 7,939,763 |
4 Sep 2019 | CNY | 6.85 | 6.93 | 6.83 | 6.93 | 6.93 | +0.03 (+0.43%) | 4,437,400 |