Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 7.42 | 7.51 | 7.2 | 7.48 | 7.48 | +0.03 (+0.40%) | 8,760,887 |
12 Jul 2019 | CNY | 7.42 | 7.46 | 7.36 | 7.45 | 7.45 | +0.06 (+0.81%) | 4,962,885 |
11 Jul 2019 | CNY | 7.49 | 7.51 | 7.36 | 7.39 | 7.39 | -0.03 (-0.40%) | 6,749,092 |
10 Jul 2019 | CNY | 7.59 | 7.63 | 7.36 | 7.42 | 7.42 | -0.14 (-1.85%) | 10,511,807 |
9 Jul 2019 | CNY | 7.6 | 7.66 | 7.5 | 7.56 | 7.56 | -0.07 (-0.92%) | 8,745,310 |
8 Jul 2019 | CNY | 7.89 | 7.9 | 7.6 | 7.63 | 7.63 | -0.35 (-4.39%) | 17,999,594 |
5 Jul 2019 | CNY | 7.66 | 8.04 | 7.66 | 7.98 | 7.98 | +0.33 (+4.31%) | 27,069,023 |
4 Jul 2019 | CNY | 7.68 | 7.76 | 7.59 | 7.65 | 7.65 | +0.03 (+0.39%) | 10,159,444 |
3 Jul 2019 | CNY | 7.63 | 7.72 | 7.56 | 7.62 | 7.62 | -0.08 (-1.04%) | 9,712,850 |
2 Jul 2019 | CNY | 7.73 | 7.78 | 7.67 | 7.7 | 7.7 | -0.03 (-0.39%) | 9,087,634 |
1 Jul 2019 | CNY | 7.63 | 7.74 | 7.62 | 7.73 | 7.73 | +0.21 (+2.79%) | 12,372,584 |
28 Jun 2019 | CNY | 7.65 | 7.66 | 7.49 | 7.52 | 7.52 | -0.11 (-1.44%) | 7,132,384 |
27 Jun 2019 | CNY | 7.61 | 7.7 | 7.59 | 7.63 | 7.63 | +0.02 (+0.26%) | 6,652,270 |
26 Jun 2019 | CNY | 7.58 | 7.75 | 7.54 | 7.61 | 7.61 | -0.04 (-0.52%) | 6,175,238 |
25 Jun 2019 | CNY | 7.83 | 7.83 | 7.53 | 7.65 | 7.65 | -0.16 (-2.05%) | 10,558,540 |
24 Jun 2019 | CNY | 7.76 | 7.82 | 7.68 | 7.81 | 7.81 | +0.05 (+0.64%) | 9,725,877 |
21 Jun 2019 | CNY | 7.72 | 7.84 | 7.72 | 7.76 | 7.76 | +0.06 (+0.78%) | 12,715,818 |
20 Jun 2019 | CNY | 7.58 | 7.77 | 7.53 | 7.7 | 7.7 | +0.08 (+1.05%) | 13,211,703 |
19 Jun 2019 | CNY | 7.65 | 7.77 | 7.57 | 7.62 | 7.62 | +0.14 (+1.87%) | 12,906,540 |
18 Jun 2019 | CNY | 7.48 | 7.54 | 7.45 | 7.48 | 7.48 | 0.0 (0.0%) | 5,610,726 |
17 Jun 2019 | CNY | 7.48 | 7.55 | 7.42 | 7.48 | 7.48 | 0.0 (0.0%) | 5,986,140 |
14 Jun 2019 | CNY | 7.74 | 7.75 | 7.46 | 7.48 | 7.48 | -0.26 (-3.36%) | 11,464,696 |
13 Jun 2019 | CNY | 7.78 | 7.81 | 7.68 | 7.74 | 7.74 | -0.06 (-0.77%) | 10,000,571 |
12 Jun 2019 | CNY | 7.69 | 7.86 | 7.62 | 7.8 | 7.8 | +0.07 (+0.91%) | 13,734,567 |
11 Jun 2019 | CNY | 7.48 | 7.75 | 7.48 | 7.73 | 7.73 | +0.27 (+3.62%) | 11,038,793 |
10 Jun 2019 | CNY | 7.45 | 7.52 | 7.39 | 7.46 | 7.46 | +0.07 (+0.95%) | 6,160,965 |
6 Jun 2019 | CNY | 7.6 | 7.61 | 7.38 | 7.39 | 7.39 | -0.24 (-3.15%) | 9,409,764 |
5 Jun 2019 | CNY | 7.64 | 7.78 | 7.6 | 7.63 | 7.63 | +0.07 (+0.93%) | 9,064,922 |
4 Jun 2019 | CNY | 7.7 | 7.73 | 7.46 | 7.56 | 7.56 | -0.14 (-1.82%) | 10,974,286 |
3 Jun 2019 | CNY | 7.84 | 7.9 | 7.69 | 7.7 | 7.7 | -0.14 (-1.79%) | 8,863,133 |