Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 7.14 | 7.21 | 7 | 7.01 | 7.01 | -0.15 (-2.09%) | 7,895,226 |
19 Apr 2019 | CNY | 7.15 | 7.18 | 7.05 | 7.16 | 7.16 | +0.03 (+0.42%) | 6,325,266 |
18 Apr 2019 | CNY | 7.2 | 7.26 | 7.11 | 7.13 | 7.13 | -0.07 (-0.97%) | 7,212,002 |
17 Apr 2019 | CNY | 7.19 | 7.25 | 7.17 | 7.2 | 7.2 | +0.02 (+0.28%) | 8,448,006 |
16 Apr 2019 | CNY | 7.26 | 7.32 | 7.02 | 7.18 | 7.18 | -0.05 (-0.69%) | 11,332,462 |
15 Apr 2019 | CNY | 7.28 | 7.38 | 7.21 | 7.23 | 7.23 | 0.0 (0.0%) | 8,302,315 |
12 Apr 2019 | CNY | 7.15 | 7.28 | 7.15 | 7.23 | 7.23 | +0.08 (+1.12%) | 6,323,869 |
11 Apr 2019 | CNY | 7.35 | 7.35 | 7.11 | 7.15 | 7.15 | -0.2 (-2.72%) | 11,551,800 |
10 Apr 2019 | CNY | 7.28 | 7.45 | 7.22 | 7.35 | 7.35 | +0.01 (+0.14%) | 9,650,939 |
9 Apr 2019 | CNY | 7.56 | 7.56 | 7.24 | 7.34 | 7.34 | -0.26 (-3.42%) | 17,288,791 |
8 Apr 2019 | CNY | 7.52 | 7.82 | 7.42 | 7.6 | 7.6 | +0.31 (+4.25%) | 30,541,643 |
4 Apr 2019 | CNY | 7.2 | 7.48 | 7.2 | 7.29 | 7.29 | +0.09 (+1.25%) | 18,241,747 |
3 Apr 2019 | CNY | 7.19 | 7.21 | 7.09 | 7.2 | 7.2 | +0.03 (+0.42%) | 9,473,542 |
2 Apr 2019 | CNY | 7.16 | 7.27 | 7.11 | 7.17 | 7.17 | +0.01 (+0.14%) | 13,011,601 |
1 Apr 2019 | CNY | 7.01 | 7.19 | 6.96 | 7.16 | 7.16 | +0.19 (+2.73%) | 13,227,300 |
29 Mar 2019 | CNY | 6.8 | 7 | 6.73 | 6.97 | 6.97 | +0.14 (+2.05%) | 10,528,423 |
28 Mar 2019 | CNY | 6.91 | 6.94 | 6.82 | 6.83 | 6.83 | -0.08 (-1.16%) | 8,993,992 |
27 Mar 2019 | CNY | 6.81 | 6.99 | 6.72 | 6.91 | 6.91 | +0.21 (+3.13%) | 12,304,880 |
26 Mar 2019 | CNY | 7.02 | 7.04 | 6.64 | 6.7 | 6.7 | -0.26 (-3.74%) | 11,011,066 |
25 Mar 2019 | CNY | 6.85 | 7.02 | 6.79 | 6.96 | 6.96 | -0.02 (-0.29%) | 9,089,602 |
22 Mar 2019 | CNY | 7.1 | 7.1 | 6.92 | 6.98 | 6.98 | -0.13 (-1.83%) | 9,531,300 |
21 Mar 2019 | CNY | 7.11 | 7.18 | 7.03 | 7.11 | 7.11 | -0.06 (-0.84%) | 9,768,428 |
20 Mar 2019 | CNY | 7.08 | 7.27 | 6.99 | 7.17 | 7.17 | +0.12 (+1.70%) | 15,253,472 |
19 Mar 2019 | CNY | 6.96 | 7.05 | 6.9 | 7.05 | 7.05 | +0.08 (+1.15%) | 11,637,551 |
18 Mar 2019 | CNY | 6.99 | 6.99 | 6.85 | 6.97 | 6.97 | +0.02 (+0.29%) | 10,839,489 |
15 Mar 2019 | CNY | 6.8 | 7.02 | 6.8 | 6.95 | 6.95 | +0.16 (+2.36%) | 13,359,095 |
14 Mar 2019 | CNY | 6.69 | 6.91 | 6.58 | 6.79 | 6.79 | 0.0 (0.0%) | 13,531,008 |
13 Mar 2019 | CNY | 6.89 | 7.03 | 6.79 | 6.79 | 6.79 | -0.17 (-2.44%) | 15,984,860 |
12 Mar 2019 | CNY | 7.08 | 7.19 | 6.9 | 6.96 | 6.96 | -0.06 (-0.85%) | 22,261,602 |
11 Mar 2019 | CNY | 6.89 | 7.05 | 6.72 | 7.02 | 7.02 | +0.33 (+4.93%) | 16,849,712 |