Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 6.82 | 6.97 | 6.78 | 6.9 | 6.9 | +0.07 (+1.02%) | 4,537,641 |
2 Sep 2019 | CNY | 6.75 | 6.86 | 6.7 | 6.83 | 6.83 | +0.1 (+1.49%) | 3,931,498 |
30 Aug 2019 | CNY | 6.8 | 6.81 | 6.71 | 6.73 | 6.73 | -0.02 (-0.30%) | 3,583,498 |
29 Aug 2019 | CNY | 6.9 | 6.9 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 2,925,300 |
28 Aug 2019 | CNY | 6.87 | 6.88 | 6.82 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,264,900 |
27 Aug 2019 | CNY | 6.77 | 6.9 | 6.76 | 6.87 | 6.87 | +0.14 (+2.08%) | 3,265,400 |
26 Aug 2019 | CNY | 6.69 | 6.76 | 6.66 | 6.73 | 6.73 | -0.17 (-2.46%) | 3,226,699 |
23 Aug 2019 | CNY | 6.89 | 6.95 | 6.85 | 6.9 | 6.9 | -0.01 (-0.14%) | 2,884,400 |
22 Aug 2019 | CNY | 7.02 | 7.03 | 6.86 | 6.91 | 6.91 | -0.1 (-1.43%) | 5,163,900 |
21 Aug 2019 | CNY | 7 | 7.09 | 6.92 | 7.01 | 7.01 | 0.0 (0.0%) | 4,288,600 |
20 Aug 2019 | CNY | 6.85 | 7.05 | 6.83 | 7.01 | 7.01 | +0.16 (+2.34%) | 6,204,600 |
19 Aug 2019 | CNY | 6.68 | 6.9 | 6.68 | 6.85 | 6.85 | +0.19 (+2.85%) | 3,580,009 |
16 Aug 2019 | CNY | 6.64 | 6.71 | 6.58 | 6.66 | 6.66 | +0.05 (+0.76%) | 1,812,101 |
15 Aug 2019 | CNY | 6.5 | 6.62 | 6.41 | 6.61 | 6.61 | -0.05 (-0.75%) | 2,429,993 |
14 Aug 2019 | CNY | 6.72 | 6.75 | 6.65 | 6.66 | 6.66 | +0.02 (+0.30%) | 1,861,000 |
13 Aug 2019 | CNY | 6.64 | 6.65 | 6.6 | 6.64 | 6.64 | -0.05 (-0.75%) | 1,251,200 |
12 Aug 2019 | CNY | 6.6 | 6.7 | 6.6 | 6.69 | 6.69 | +0.09 (+1.36%) | 1,583,000 |
9 Aug 2019 | CNY | 6.72 | 6.75 | 6.56 | 6.6 | 6.6 | -0.07 (-1.05%) | 2,213,900 |
8 Aug 2019 | CNY | 6.64 | 6.7 | 6.64 | 6.67 | 6.67 | +0.04 (+0.60%) | 1,900,900 |
7 Aug 2019 | CNY | 6.63 | 6.78 | 6.63 | 6.63 | 6.63 | +0.02 (+0.30%) | 2,371,900 |
6 Aug 2019 | CNY | 6.66 | 6.75 | 6.5 | 6.61 | 6.61 | -0.24 (-3.50%) | 4,764,336 |
5 Aug 2019 | CNY | 7.03 | 7.07 | 6.83 | 6.85 | 6.85 | -0.23 (-3.25%) | 5,883,500 |
2 Aug 2019 | CNY | 6.93 | 7.09 | 6.92 | 7.08 | 7.08 | -0.01 (-0.14%) | 3,305,800 |
1 Aug 2019 | CNY | 7.1 | 7.1 | 7.04 | 7.09 | 7.09 | -0.01 (-0.14%) | 2,315,000 |
31 Jul 2019 | CNY | 7.07 | 7.13 | 7.02 | 7.1 | 7.1 | -0.01 (-0.14%) | 2,288,300 |
30 Jul 2019 | CNY | 7.09 | 7.13 | 7.04 | 7.11 | 7.11 | +0.09 (+1.28%) | 3,182,136 |
29 Jul 2019 | CNY | 6.99 | 7.05 | 6.97 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,905,799 |
26 Jul 2019 | CNY | 7.06 | 7.07 | 6.96 | 6.99 | 6.99 | -0.11 (-1.55%) | 3,204,060 |
25 Jul 2019 | CNY | 7.02 | 7.15 | 6.95 | 7.1 | 7.1 | +0.07 (+1.00%) | 3,325,053 |
24 Jul 2019 | CNY | 6.94 | 7.06 | 6.94 | 7.03 | 7.03 | +0.1 (+1.44%) | 2,334,053 |