Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 6 | 6.14 | 5.81 | 6.09 | 6.09 | +0.07 (+1.16%) | 19,777,661 |
12 Jul 2019 | CNY | 6.17 | 6.18 | 6.01 | 6.02 | 6.02 | -0.15 (-2.43%) | 12,807,445 |
11 Jul 2019 | CNY | 6.25 | 6.25 | 6.1 | 6.17 | 6.17 | -0.1 (-1.59%) | 13,226,636 |
10 Jul 2019 | CNY | 6.2 | 6.31 | 6.01 | 6.27 | 6.27 | +0.01 (+0.16%) | 25,953,679 |
9 Jul 2019 | CNY | 6.13 | 6.26 | 6 | 6.26 | 6.26 | +0.15 (+2.45%) | 18,944,456 |
8 Jul 2019 | CNY | 6.22 | 6.26 | 6.08 | 6.11 | 6.11 | -0.13 (-2.08%) | 15,642,043 |
5 Jul 2019 | CNY | 6.16 | 6.27 | 6.14 | 6.24 | 6.24 | +0.06 (+0.97%) | 15,034,900 |
4 Jul 2019 | CNY | 6.16 | 6.23 | 6.07 | 6.18 | 6.18 | +0.01 (+0.16%) | 13,945,449 |
3 Jul 2019 | CNY | 6.08 | 6.3 | 6.03 | 6.17 | 6.17 | +0.13 (+2.15%) | 26,257,982 |
2 Jul 2019 | CNY | 5.93 | 6.04 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 11,214,427 |
1 Jul 2019 | CNY | 5.95 | 5.97 | 5.88 | 5.96 | 5.96 | +0.12 (+2.05%) | 12,611,524 |
28 Jun 2019 | CNY | 5.75 | 5.85 | 5.73 | 5.84 | 5.84 | +0.06 (+1.04%) | 9,043,193 |
27 Jun 2019 | CNY | 5.77 | 5.83 | 5.7 | 5.78 | 5.78 | +0.07 (+1.23%) | 9,613,995 |
26 Jun 2019 | CNY | 5.78 | 5.82 | 5.71 | 5.71 | 5.71 | -0.07 (-1.21%) | 9,588,762 |
25 Jun 2019 | CNY | 5.74 | 5.78 | 5.56 | 5.78 | 5.78 | +0.04 (+0.70%) | 11,852,620 |
24 Jun 2019 | CNY | 5.86 | 5.88 | 5.71 | 5.74 | 5.74 | -0.1 (-1.71%) | 11,450,856 |
21 Jun 2019 | CNY | 5.84 | 5.93 | 5.8 | 5.84 | 5.84 | +0.03 (+0.52%) | 12,404,235 |
20 Jun 2019 | CNY | 5.86 | 5.9 | 5.78 | 5.81 | 5.81 | 0.0 (0.0%) | 16,172,593 |
19 Jun 2019 | CNY | 5.83 | 5.99 | 5.8 | 5.81 | 5.81 | +0.11 (+1.93%) | 20,228,149 |
18 Jun 2019 | CNY | 6.08 | 6.09 | 5.7 | 5.7 | 5.7 | -0.27 (-4.52%) | 19,746,122 |
17 Jun 2019 | CNY | 5.81 | 6.06 | 5.55 | 5.97 | 5.97 | +0.09 (+1.53%) | 21,661,165 |
14 Jun 2019 | CNY | 6.32 | 6.35 | 5.81 | 5.88 | 5.88 | -0.43 (-6.81%) | 26,832,971 |
13 Jun 2019 | CNY | 6.11 | 6.42 | 6.1 | 6.31 | 6.31 | +0.19 (+3.10%) | 28,731,010 |
12 Jun 2019 | CNY | 6.19 | 6.27 | 6.08 | 6.12 | 6.12 | -0.08 (-1.29%) | 19,861,107 |
11 Jun 2019 | CNY | 6 | 6.25 | 5.97 | 6.2 | 6.2 | +0.15 (+2.48%) | 23,621,905 |
10 Jun 2019 | CNY | 6.05 | 6.07 | 5.95 | 6.05 | 6.05 | -0.01 (-0.17%) | 12,106,350 |
6 Jun 2019 | CNY | 5.99 | 6.14 | 5.88 | 6.06 | 6.06 | +0.07 (+1.17%) | 19,915,113 |
5 Jun 2019 | CNY | 6.02 | 6.05 | 5.93 | 5.99 | 5.99 | +0.04 (+0.67%) | 8,431,150 |
4 Jun 2019 | CNY | 5.95 | 5.96 | 5.86 | 5.95 | 5.95 | -0.03 (-0.50%) | 10,494,005 |
3 Jun 2019 | CNY | 6.08 | 6.08 | 5.85 | 5.98 | 5.98 | -0.06 (-0.99%) | 13,054,960 |