Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | CNY | 7.2143 | 7.2571 | 7.0071 | 7.0357 | 7.0357 | -0.171 (-2.38%) | 2,040,465 |
19 Nov 2019 | CNY | 7.1214 | 7.2143 | 7.0786 | 7.2071 | 7.2071 | +0.107 (+1.51%) | 2,450,457 |
18 Nov 2019 | CNY | 6.8929 | 7.1214 | 6.8357 | 7.1 | 7.1 | +0.243 (+3.54%) | 2,409,960 |
15 Nov 2019 | CNY | 7.1 | 7.1 | 6.8143 | 6.8571 | 6.8571 | -0.222 (-3.13%) | 2,324,420 |
14 Nov 2019 | CNY | 7.0357 | 7.1 | 6.9286 | 7.0786 | 7.0786 | +0.043 (+0.61%) | 1,582,420 |
13 Nov 2019 | CNY | 7.2 | 7.2 | 6.9643 | 7.0357 | 7.0357 | -0.164 (-2.28%) | 2,052,540 |
12 Nov 2019 | CNY | 7.1571 | 7.2 | 7.0786 | 7.2 | 7.2 | +0.029 (+0.40%) | 1,380,540 |
11 Nov 2019 | CNY | 7.2571 | 7.2571 | 7.0929 | 7.1714 | 7.1714 | -0.043 (-0.59%) | 2,185,128 |
8 Nov 2019 | CNY | 7.35 | 7.3714 | 7.1857 | 7.2143 | 7.2143 | -0.093 (-1.27%) | 2,866,290 |
7 Nov 2019 | CNY | 7.2571 | 7.3571 | 7.2143 | 7.3071 | 7.3071 | +0.079 (+1.09%) | 1,617,420 |
6 Nov 2019 | CNY | 7.3643 | 7.3643 | 7.1714 | 7.2286 | 7.2286 | -0.121 (-1.65%) | 2,244,313 |
5 Nov 2019 | CNY | 7.3571 | 7.4143 | 7.3214 | 7.35 | 7.35 | -0.014 (-0.19%) | 1,701,140 |
4 Nov 2019 | CNY | 7.4 | 7.4786 | 7.3357 | 7.3643 | 7.3643 | -0.007 (-0.10%) | 2,585,310 |
1 Nov 2019 | CNY | 7.2786 | 7.3857 | 7.1786 | 7.3714 | 7.3714 | +0.129 (+1.77%) | 2,336,390 |
31 Oct 2019 | CNY | 7.2857 | 7.3429 | 7.2214 | 7.2429 | 7.2429 | -0.043 (-0.59%) | 2,103,642 |
30 Oct 2019 | CNY | 7.45 | 7.4571 | 7.2714 | 7.2857 | 7.2857 | -0.157 (-2.11%) | 2,772,456 |
29 Oct 2019 | CNY | 7.7 | 7.7 | 7.4214 | 7.4429 | 7.4429 | -0.229 (-2.98%) | 4,532,284 |
28 Oct 2019 | CNY | 7.6429 | 7.75 | 7.5357 | 7.6714 | 7.6714 | +0.021 (+0.28%) | 5,370,048 |
25 Oct 2019 | CNY | 7.6786 | 7.6857 | 7.5643 | 7.65 | 7.65 | -0.029 (-0.37%) | 1,995,134 |
24 Oct 2019 | CNY | 7.8571 | 7.8643 | 7.5857 | 7.6786 | 7.6786 | -0.286 (-3.59%) | 5,720,003 |
23 Oct 2019 | CNY | 8.05 | 8.05 | 7.95 | 7.9643 | 7.9643 | -0.036 (-0.45%) | 1,834,166 |
22 Oct 2019 | CNY | 7.9929 | 8.0929 | 7.9571 | 8 | 8 | +0.007 (+0.09%) | 2,190,440 |
21 Oct 2019 | CNY | 8.2214 | 8.25 | 7.9286 | 7.9929 | 7.9929 | -0.286 (-3.45%) | 2,740,767 |
18 Oct 2019 | CNY | 8.1429 | 8.3357 | 8.1429 | 8.2786 | 8.2786 | +0.057 (+0.70%) | 2,369,922 |
17 Oct 2019 | CNY | 8.15 | 8.3857 | 8.1429 | 8.2214 | 8.2214 | +0.1 (+1.23%) | 3,177,658 |
16 Oct 2019 | CNY | 8.2357 | 8.3071 | 8.1143 | 8.1214 | 8.1214 | -0.107 (-1.30%) | 2,887,073 |
15 Oct 2019 | CNY | 8.3929 | 8.4857 | 8.2071 | 8.2286 | 8.2286 | -0.221 (-2.62%) | 2,479,190 |
14 Oct 2019 | CNY | 8.4071 | 8.55 | 8.4071 | 8.45 | 8.45 | +0.071 (+0.85%) | 3,411,977 |
11 Oct 2019 | CNY | 8.4429 | 8.4786 | 8.2786 | 8.3786 | 8.3786 | -0.071 (-0.84%) | 2,673,714 |
10 Oct 2019 | CNY | 8.3357 | 8.4643 | 8.3357 | 8.45 | 8.45 | +0.036 (+0.42%) | 1,510,138 |