Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 6.93 | 6.97 | 6.86 | 6.89 | 6.89 | -0.02 (-0.29%) | 4,621,308 |
14 Oct 2019 | CNY | 6.9 | 6.96 | 6.87 | 6.91 | 6.91 | +0.08 (+1.17%) | 6,790,227 |
11 Oct 2019 | CNY | 6.84 | 6.89 | 6.76 | 6.83 | 6.83 | 0.0 (0.0%) | 5,848,381 |
10 Oct 2019 | CNY | 6.8 | 6.85 | 6.77 | 6.83 | 6.83 | +0.02 (+0.29%) | 5,270,620 |
9 Oct 2019 | CNY | 6.73 | 6.84 | 6.72 | 6.81 | 6.81 | +0.01 (+0.15%) | 4,548,269 |
8 Oct 2019 | CNY | 6.89 | 6.93 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 7,263,549 |
30 Sep 2019 | CNY | 7.11 | 7.12 | 6.92 | 6.92 | 6.92 | -0.2 (-2.81%) | 7,091,010 |
27 Sep 2019 | CNY | 7.18 | 7.18 | 7.04 | 7.12 | 7.12 | +0.01 (+0.14%) | 10,182,118 |
26 Sep 2019 | CNY | 7.25 | 7.25 | 7.09 | 7.11 | 7.11 | +0.02 (+0.28%) | 15,155,244 |
25 Sep 2019 | CNY | 7.01 | 7.35 | 7.01 | 7.09 | 7.09 | +0.15 (+2.16%) | 21,311,081 |
24 Sep 2019 | CNY | 6.94 | 7 | 6.93 | 6.94 | 6.94 | -0.02 (-0.29%) | 5,511,750 |
23 Sep 2019 | CNY | 7.03 | 7.05 | 6.92 | 6.96 | 6.96 | -0.13 (-1.83%) | 6,409,710 |
20 Sep 2019 | CNY | 7.03 | 7.09 | 6.97 | 7.09 | 7.09 | +0.06 (+0.85%) | 6,465,264 |
19 Sep 2019 | CNY | 7.06 | 7.06 | 6.98 | 7.03 | 7.03 | +0.02 (+0.29%) | 6,098,996 |
18 Sep 2019 | CNY | 7.11 | 7.15 | 7 | 7.01 | 7.01 | -0.14 (-1.96%) | 10,159,830 |
17 Sep 2019 | CNY | 7.35 | 7.35 | 7.11 | 7.15 | 7.15 | -0.07 (-0.97%) | 13,735,633 |
16 Sep 2019 | CNY | 7.36 | 7.42 | 7.18 | 7.22 | 7.22 | +0.02 (+0.28%) | 13,199,970 |
12 Sep 2019 | CNY | 7.18 | 7.23 | 7.15 | 7.2 | 7.2 | +0.04 (+0.56%) | 6,838,702 |
11 Sep 2019 | CNY | 7.26 | 7.31 | 7.16 | 7.16 | 7.16 | -0.1 (-1.38%) | 13,372,140 |
10 Sep 2019 | CNY | 7.13 | 7.35 | 7.07 | 7.26 | 7.26 | +0.12 (+1.68%) | 20,825,743 |
9 Sep 2019 | CNY | 7.08 | 7.15 | 7.01 | 7.14 | 7.14 | +0.13 (+1.85%) | 13,137,109 |
6 Sep 2019 | CNY | 6.96 | 7.04 | 6.96 | 7.01 | 7.01 | +0.05 (+0.72%) | 8,943,523 |
5 Sep 2019 | CNY | 6.91 | 7.05 | 6.9 | 6.96 | 6.96 | +0.07 (+1.02%) | 15,394,048 |
4 Sep 2019 | CNY | 6.86 | 6.89 | 6.8 | 6.89 | 6.89 | +0.05 (+0.73%) | 9,988,822 |
3 Sep 2019 | CNY | 6.87 | 6.89 | 6.81 | 6.84 | 6.84 | +0.01 (+0.15%) | 6,820,489 |
2 Sep 2019 | CNY | 6.73 | 6.85 | 6.68 | 6.83 | 6.83 | +0.12 (+1.79%) | 7,607,544 |
30 Aug 2019 | CNY | 6.9 | 6.93 | 6.68 | 6.71 | 6.71 | -0.16 (-2.33%) | 8,183,739 |
29 Aug 2019 | CNY | 6.92 | 6.96 | 6.85 | 6.87 | 6.87 | -0.13 (-1.86%) | 10,880,861 |
28 Aug 2019 | CNY | 6.8 | 7.25 | 6.75 | 7 | 7 | +0.22 (+3.24%) | 19,397,532 |
27 Aug 2019 | CNY | 6.74 | 6.85 | 6.72 | 6.78 | 6.78 | +0.1 (+1.50%) | 6,671,097 |