Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 6.56 | 6.69 | 6.51 | 6.68 | 6.68 | -0.12 (-1.76%) | 5,450,862 |
23 Aug 2019 | CNY | 6.84 | 6.86 | 6.76 | 6.8 | 6.8 | -0.04 (-0.58%) | 5,054,500 |
22 Aug 2019 | CNY | 6.87 | 6.87 | 6.78 | 6.84 | 6.84 | +0.03 (+0.44%) | 4,899,039 |
21 Aug 2019 | CNY | 6.87 | 6.9 | 6.8 | 6.81 | 6.81 | -0.1 (-1.45%) | 4,598,121 |
20 Aug 2019 | CNY | 6.85 | 6.92 | 6.81 | 6.91 | 6.91 | +0.06 (+0.88%) | 8,107,589 |
19 Aug 2019 | CNY | 6.69 | 6.86 | 6.69 | 6.85 | 6.85 | +0.17 (+2.54%) | 7,770,933 |
16 Aug 2019 | CNY | 6.63 | 6.71 | 6.63 | 6.68 | 6.68 | 0.0 (0.0%) | 4,795,241 |
15 Aug 2019 | CNY | 6.54 | 6.68 | 6.5 | 6.68 | 6.68 | 0.0 (0.0%) | 4,395,411 |
14 Aug 2019 | CNY | 6.78 | 6.79 | 6.65 | 6.68 | 6.68 | 0.0 (0.0%) | 4,532,174 |
13 Aug 2019 | CNY | 6.65 | 6.71 | 6.61 | 6.68 | 6.68 | +0.02 (+0.30%) | 5,143,052 |
12 Aug 2019 | CNY | 6.72 | 6.75 | 6.63 | 6.66 | 6.66 | +0.11 (+1.68%) | 5,508,592 |
9 Aug 2019 | CNY | 6.63 | 6.69 | 6.55 | 6.55 | 6.55 | -0.05 (-0.76%) | 6,210,627 |
8 Aug 2019 | CNY | 6.61 | 6.66 | 6.59 | 6.6 | 6.6 | -0.01 (-0.15%) | 4,079,935 |
7 Aug 2019 | CNY | 6.72 | 6.74 | 6.6 | 6.61 | 6.61 | -0.03 (-0.45%) | 5,456,341 |
6 Aug 2019 | CNY | 6.79 | 6.85 | 6.53 | 6.64 | 6.64 | -0.29 (-4.18%) | 13,196,799 |
5 Aug 2019 | CNY | 7.1 | 7.1 | 6.92 | 6.93 | 6.93 | -0.15 (-2.12%) | 8,229,432 |
2 Aug 2019 | CNY | 7 | 7.12 | 6.82 | 7.08 | 7.08 | -0.16 (-2.21%) | 8,380,540 |
1 Aug 2019 | CNY | 7.28 | 7.31 | 7.19 | 7.24 | 7.24 | -0.11 (-1.50%) | 9,473,995 |
31 Jul 2019 | CNY | 7.22 | 7.44 | 7.2 | 7.35 | 7.35 | +0.15 (+2.08%) | 17,243,587 |
30 Jul 2019 | CNY | 7.1 | 7.2 | 7.08 | 7.2 | 7.2 | +0.1 (+1.41%) | 6,361,526 |
29 Jul 2019 | CNY | 7.12 | 7.17 | 7.06 | 7.1 | 7.1 | -0.03 (-0.42%) | 4,159,674 |
26 Jul 2019 | CNY | 7.12 | 7.15 | 7.08 | 7.13 | 7.13 | +0.02 (+0.28%) | 4,229,419 |
25 Jul 2019 | CNY | 7.18 | 7.19 | 7.08 | 7.11 | 7.11 | -0.07 (-0.97%) | 6,028,878 |
24 Jul 2019 | CNY | 7.13 | 7.25 | 7.11 | 7.18 | 7.18 | +0.09 (+1.27%) | 7,626,289 |
23 Jul 2019 | CNY | 7.07 | 7.11 | 7.05 | 7.09 | 7.09 | +0.05 (+0.71%) | 3,639,958 |
22 Jul 2019 | CNY | 7.37 | 7.37 | 6.92 | 7.04 | 7.04 | -0.3 (-4.09%) | 13,413,749 |
19 Jul 2019 | CNY | 7.34 | 7.44 | 7.32 | 7.34 | 7.34 | 0.0 (0.0%) | 4,977,120 |
18 Jul 2019 | CNY | 7.48 | 7.48 | 7.33 | 7.34 | 7.34 | -0.13 (-1.74%) | 5,954,479 |
17 Jul 2019 | CNY | 7.51 | 7.53 | 7.45 | 7.47 | 7.47 | -0.04 (-0.53%) | 5,503,548 |
16 Jul 2019 | CNY | 7.48 | 7.52 | 7.41 | 7.51 | 7.51 | +0.03 (+0.40%) | 6,216,115 |