Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 6.39 | 6.43 | 6.32 | 6.37 | 6.37 | +0.02 (+0.31%) | 11,483,100 |
2 Sep 2019 | CNY | 6.21 | 6.39 | 6.21 | 6.35 | 6.35 | +0.15 (+2.42%) | 11,245,533 |
30 Aug 2019 | CNY | 6.45 | 6.45 | 6.17 | 6.2 | 6.2 | -0.17 (-2.67%) | 11,875,510 |
29 Aug 2019 | CNY | 6.34 | 6.48 | 6.31 | 6.37 | 6.37 | +0.03 (+0.47%) | 14,189,453 |
28 Aug 2019 | CNY | 6.36 | 6.4 | 6.31 | 6.34 | 6.34 | -0.01 (-0.16%) | 9,252,500 |
27 Aug 2019 | CNY | 6.32 | 6.4 | 6.32 | 6.35 | 6.35 | +0.06 (+0.95%) | 11,304,334 |
26 Aug 2019 | CNY | 6.2 | 6.29 | 6.14 | 6.29 | 6.29 | -0.09 (-1.41%) | 12,593,443 |
23 Aug 2019 | CNY | 6.39 | 6.43 | 6.31 | 6.38 | 6.38 | -0.01 (-0.16%) | 11,959,451 |
22 Aug 2019 | CNY | 6.41 | 6.5 | 6.29 | 6.39 | 6.39 | +0.05 (+0.79%) | 19,155,239 |
21 Aug 2019 | CNY | 6.37 | 6.46 | 6.3 | 6.34 | 6.34 | -0.12 (-1.86%) | 33,097,967 |
20 Aug 2019 | CNY | 6.13 | 6.58 | 6.13 | 6.46 | 6.46 | +0.48 (+8.03%) | 58,482,903 |
19 Aug 2019 | CNY | 5.86 | 6 | 5.85 | 5.98 | 5.98 | +0.23 (+4%) | 21,593,499 |
16 Aug 2019 | CNY | 5.73 | 5.92 | 5.71 | 5.75 | 5.75 | +0.08 (+1.41%) | 19,809,402 |
15 Aug 2019 | CNY | 5.54 | 5.69 | 5.46 | 5.67 | 5.67 | -0.01 (-0.18%) | 11,838,798 |
14 Aug 2019 | CNY | 5.75 | 5.78 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 8,631,719 |
13 Aug 2019 | CNY | 5.75 | 5.79 | 5.61 | 5.67 | 5.67 | -0.1 (-1.73%) | 8,929,501 |
12 Aug 2019 | CNY | 5.65 | 5.78 | 5.65 | 5.77 | 5.77 | +0.19 (+3.41%) | 10,226,369 |
9 Aug 2019 | CNY | 5.78 | 5.81 | 5.56 | 5.58 | 5.58 | -0.14 (-2.45%) | 9,478,300 |
8 Aug 2019 | CNY | 5.73 | 5.78 | 5.71 | 5.72 | 5.72 | +0.05 (+0.88%) | 6,617,716 |
7 Aug 2019 | CNY | 5.75 | 5.79 | 5.67 | 5.67 | 5.67 | -0.05 (-0.87%) | 9,112,044 |
6 Aug 2019 | CNY | 5.94 | 5.95 | 5.59 | 5.72 | 5.72 | -0.36 (-5.92%) | 18,270,980 |
5 Aug 2019 | CNY | 6.2 | 6.27 | 6.05 | 6.08 | 6.08 | -0.16 (-2.56%) | 8,646,933 |
2 Aug 2019 | CNY | 6.23 | 6.29 | 6.17 | 6.24 | 6.24 | -0.15 (-2.35%) | 10,636,026 |
1 Aug 2019 | CNY | 6.37 | 6.43 | 6.27 | 6.39 | 6.39 | +0.04 (+0.63%) | 12,195,201 |
31 Jul 2019 | CNY | 6.51 | 6.52 | 6.33 | 6.35 | 6.35 | -0.16 (-2.46%) | 11,266,442 |
30 Jul 2019 | CNY | 6.46 | 6.57 | 6.45 | 6.51 | 6.51 | +0.05 (+0.77%) | 10,157,220 |
29 Jul 2019 | CNY | 6.47 | 6.51 | 6.4 | 6.46 | 6.46 | -0.02 (-0.31%) | 8,829,129 |
26 Jul 2019 | CNY | 6.44 | 6.5 | 6.42 | 6.48 | 6.48 | +0.02 (+0.31%) | 7,204,890 |
25 Jul 2019 | CNY | 6.55 | 6.55 | 6.45 | 6.46 | 6.46 | -0.04 (-0.62%) | 7,735,160 |
24 Jul 2019 | CNY | 6.52 | 6.58 | 6.48 | 6.5 | 6.5 | +0.01 (+0.15%) | 8,841,000 |