Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | CNY | 5.71 | 5.72 | 5.55 | 5.56 | 5.56 | -0.12 (-2.11%) | 12,718,022 |
15 Oct 2019 | CNY | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -0.09 (-1.56%) | 10,560,377 |
14 Oct 2019 | CNY | 5.77 | 5.84 | 5.73 | 5.77 | 5.77 | +0.09 (+1.58%) | 17,955,245 |
11 Oct 2019 | CNY | 5.74 | 5.76 | 5.61 | 5.68 | 5.68 | -0.05 (-0.87%) | 12,307,233 |
10 Oct 2019 | CNY | 5.67 | 5.74 | 5.63 | 5.73 | 5.73 | +0.06 (+1.06%) | 11,448,669 |
9 Oct 2019 | CNY | 5.53 | 5.67 | 5.45 | 5.67 | 5.67 | +0.14 (+2.53%) | 10,716,475 |
8 Oct 2019 | CNY | 5.6 | 5.62 | 5.53 | 5.53 | 5.53 | -0.04 (-0.72%) | 9,711,662 |
30 Sep 2019 | CNY | 5.68 | 5.74 | 5.55 | 5.57 | 5.57 | -0.12 (-2.11%) | 14,020,553 |
27 Sep 2019 | CNY | 5.69 | 5.74 | 5.65 | 5.69 | 5.69 | 0.0 (0.0%) | 18,462,405 |
26 Sep 2019 | CNY | 5.99 | 6.01 | 5.66 | 5.69 | 5.69 | -0.25 (-4.21%) | 23,434,336 |
25 Sep 2019 | CNY | 6.17 | 6.19 | 5.92 | 5.94 | 5.94 | -0.29 (-4.65%) | 25,843,025 |
24 Sep 2019 | CNY | 6.28 | 6.37 | 6.19 | 6.23 | 6.23 | -0.05 (-0.80%) | 26,845,912 |
23 Sep 2019 | CNY | 6.2 | 6.28 | 6.11 | 6.28 | 6.28 | +0.06 (+0.96%) | 21,312,536 |
20 Sep 2019 | CNY | 6.21 | 6.41 | 6.2 | 6.22 | 6.22 | +0.02 (+0.32%) | 33,373,211 |
19 Sep 2019 | CNY | 6.09 | 6.23 | 6.08 | 6.2 | 6.2 | +0.11 (+1.81%) | 17,989,218 |
18 Sep 2019 | CNY | 6.19 | 6.2 | 6.03 | 6.09 | 6.09 | -0.08 (-1.30%) | 24,216,207 |
17 Sep 2019 | CNY | 6.37 | 6.38 | 6.13 | 6.17 | 6.17 | -0.26 (-4.04%) | 29,093,075 |
16 Sep 2019 | CNY | 6.36 | 6.47 | 6.26 | 6.43 | 6.43 | +0.09 (+1.42%) | 31,846,998 |
12 Sep 2019 | CNY | 6.28 | 6.37 | 6.26 | 6.34 | 6.34 | +0.07 (+1.12%) | 16,427,327 |
11 Sep 2019 | CNY | 6.41 | 6.45 | 6.27 | 6.27 | 6.27 | -0.13 (-2.03%) | 21,988,127 |
10 Sep 2019 | CNY | 6.56 | 6.56 | 6.34 | 6.4 | 6.4 | -0.17 (-2.59%) | 29,399,429 |
9 Sep 2019 | CNY | 6.5 | 6.66 | 6.38 | 6.57 | 6.57 | +0.17 (+2.66%) | 39,027,335 |
6 Sep 2019 | CNY | 6.44 | 6.49 | 6.32 | 6.4 | 6.4 | -0.02 (-0.31%) | 40,012,209 |
5 Sep 2019 | CNY | 6.19 | 6.58 | 6.14 | 6.42 | 6.42 | +0.24 (+3.88%) | 71,656,671 |
4 Sep 2019 | CNY | 6.2 | 6.24 | 6.08 | 6.18 | 6.18 | -0.07 (-1.12%) | 40,303,627 |
3 Sep 2019 | CNY | 6.06 | 6.28 | 6.02 | 6.25 | 6.25 | +0.17 (+2.80%) | 42,949,719 |
2 Sep 2019 | CNY | 5.86 | 6.12 | 5.8 | 6.08 | 6.08 | +0.23 (+3.93%) | 29,183,421 |
30 Aug 2019 | CNY | 6.14 | 6.16 | 5.81 | 5.85 | 5.85 | -0.18 (-2.99%) | 26,501,912 |
29 Aug 2019 | CNY | 5.96 | 6.22 | 5.96 | 6.03 | 6.03 | +0.09 (+1.52%) | 29,305,787 |
28 Aug 2019 | CNY | 6.11 | 6.13 | 5.92 | 5.94 | 5.94 | -0.13 (-2.14%) | 22,255,042 |