Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 6.93 | 7.03 | 6.89 | 6.94 | 6.94 | 0.0 (0.0%) | 17,534,458 |
2 Sep 2019 | CNY | 6.86 | 6.96 | 6.83 | 6.94 | 6.94 | +0.04 (+0.58%) | 19,750,523 |
30 Aug 2019 | CNY | 6.87 | 7.05 | 6.7 | 6.9 | 6.9 | 0.0 (0.0%) | 32,251,189 |
29 Aug 2019 | CNY | 6.94 | 6.94 | 6.78 | 6.9 | 6.9 | -0.04 (-0.58%) | 16,344,757 |
28 Aug 2019 | CNY | 7.01 | 7.04 | 6.89 | 6.94 | 6.94 | -0.14 (-1.98%) | 24,134,936 |
27 Aug 2019 | CNY | 7.01 | 7.12 | 6.93 | 7.08 | 7.08 | +0.04 (+0.57%) | 26,295,971 |
26 Aug 2019 | CNY | 7.19 | 7.25 | 7 | 7.04 | 7.04 | -0.07 (-0.98%) | 36,367,524 |
23 Aug 2019 | CNY | 6.92 | 7.24 | 6.92 | 7.11 | 7.11 | +0.22 (+3.19%) | 43,414,921 |
22 Aug 2019 | CNY | 6.97 | 6.97 | 6.85 | 6.89 | 6.89 | -0.05 (-0.72%) | 12,137,664 |
21 Aug 2019 | CNY | 6.94 | 6.96 | 6.84 | 6.94 | 6.94 | +0.02 (+0.29%) | 16,236,717 |
20 Aug 2019 | CNY | 6.87 | 7.04 | 6.83 | 6.92 | 6.92 | +0.03 (+0.44%) | 20,718,991 |
19 Aug 2019 | CNY | 6.73 | 6.92 | 6.7 | 6.89 | 6.89 | +0.14 (+2.07%) | 22,399,921 |
16 Aug 2019 | CNY | 6.67 | 6.83 | 6.67 | 6.75 | 6.75 | +0.15 (+2.27%) | 24,387,792 |
15 Aug 2019 | CNY | 6.54 | 6.61 | 6.49 | 6.6 | 6.6 | -0.07 (-1.05%) | 12,637,363 |
14 Aug 2019 | CNY | 6.7 | 6.73 | 6.63 | 6.67 | 6.67 | -0.02 (-0.30%) | 15,386,056 |
13 Aug 2019 | CNY | 6.66 | 6.79 | 6.63 | 6.69 | 6.69 | -0.05 (-0.74%) | 14,353,946 |
12 Aug 2019 | CNY | 6.83 | 6.85 | 6.61 | 6.74 | 6.74 | -0.1 (-1.46%) | 22,088,355 |
9 Aug 2019 | CNY | 7.02 | 7.08 | 6.8 | 6.84 | 6.84 | -0.17 (-2.43%) | 19,974,305 |
8 Aug 2019 | CNY | 7.1 | 7.1 | 6.92 | 7.01 | 7.01 | -0.1 (-1.41%) | 22,264,554 |
7 Aug 2019 | CNY | 6.96 | 7.15 | 6.82 | 7.11 | 7.11 | +0.17 (+2.45%) | 36,955,466 |
6 Aug 2019 | CNY | 6.91 | 7.14 | 6.83 | 6.94 | 6.94 | -0.15 (-2.12%) | 33,570,379 |
5 Aug 2019 | CNY | 7.11 | 7.3 | 6.98 | 7.09 | 7.09 | -0.08 (-1.12%) | 40,306,867 |
2 Aug 2019 | CNY | 6.93 | 7.24 | 6.86 | 7.17 | 7.17 | +0.44 (+6.54%) | 63,625,324 |
1 Aug 2019 | CNY | 6.78 | 6.79 | 6.68 | 6.73 | 6.73 | -0.06 (-0.88%) | 9,370,613 |
31 Jul 2019 | CNY | 6.79 | 6.86 | 6.71 | 6.79 | 6.79 | -0.03 (-0.44%) | 9,980,833 |
30 Jul 2019 | CNY | 6.8 | 6.87 | 6.77 | 6.82 | 6.82 | 0.0 (0.0%) | 10,284,006 |
29 Jul 2019 | CNY | 6.83 | 6.86 | 6.77 | 6.82 | 6.82 | -0.01 (-0.15%) | 8,941,374 |
26 Jul 2019 | CNY | 6.76 | 6.83 | 6.71 | 6.83 | 6.83 | 0.0 (0.0%) | 9,626,451 |
25 Jul 2019 | CNY | 6.8 | 6.89 | 6.7 | 6.83 | 6.83 | +0.05 (+0.74%) | 14,779,269 |
24 Jul 2019 | CNY | 6.7 | 6.84 | 6.7 | 6.78 | 6.78 | +0.08 (+1.19%) | 12,860,692 |