Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | CNY | 5.78 | 5.81 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,592,214 |
15 Jul 2019 | CNY | 5.64 | 5.84 | 5.52 | 5.78 | 5.78 | +0.15 (+2.66%) | 11,756,964 |
12 Jul 2019 | CNY | 5.75 | 5.77 | 5.59 | 5.63 | 5.63 | -0.1 (-1.75%) | 11,663,063 |
11 Jul 2019 | CNY | 5.9 | 5.95 | 5.68 | 5.73 | 5.73 | -0.18 (-3.05%) | 11,489,171 |
10 Jul 2019 | CNY | 5.8 | 5.96 | 5.79 | 5.91 | 5.91 | +0.15 (+2.60%) | 11,997,150 |
9 Jul 2019 | CNY | 5.68 | 5.81 | 5.61 | 5.76 | 5.76 | +0.15 (+2.67%) | 8,869,690 |
8 Jul 2019 | CNY | 5.86 | 5.87 | 5.6 | 5.61 | 5.61 | -0.28 (-4.75%) | 9,612,949 |
5 Jul 2019 | CNY | 5.91 | 5.93 | 5.86 | 5.89 | 5.89 | 0.0 (0.0%) | 4,133,559 |
4 Jul 2019 | CNY | 5.92 | 5.97 | 5.85 | 5.89 | 5.89 | -0.03 (-0.51%) | 5,483,187 |
3 Jul 2019 | CNY | 5.9 | 6.02 | 5.89 | 5.92 | 5.92 | -0.01 (-0.17%) | 9,431,221 |
2 Jul 2019 | CNY | 5.98 | 6.05 | 5.91 | 5.93 | 5.93 | -0.05 (-0.84%) | 8,207,784 |
1 Jul 2019 | CNY | 6 | 6.08 | 5.92 | 5.98 | 5.98 | +0.18 (+3.10%) | 14,518,397 |
28 Jun 2019 | CNY | 5.79 | 5.84 | 5.72 | 5.8 | 5.8 | -0.04 (-0.68%) | 9,321,264 |
27 Jun 2019 | CNY | 5.67 | 5.87 | 5.67 | 5.84 | 5.84 | +0.16 (+2.82%) | 13,167,029 |
26 Jun 2019 | CNY | 5.65 | 5.72 | 5.59 | 5.68 | 5.68 | +0.03 (+0.53%) | 6,239,575 |
25 Jun 2019 | CNY | 5.74 | 5.77 | 5.57 | 5.65 | 5.65 | -0.08 (-1.40%) | 8,390,888 |
24 Jun 2019 | CNY | 5.74 | 5.8 | 5.67 | 5.73 | 5.73 | -0.01 (-0.17%) | 8,097,474 |
21 Jun 2019 | CNY | 5.6 | 5.78 | 5.57 | 5.74 | 5.74 | +0.19 (+3.42%) | 16,159,344 |
20 Jun 2019 | CNY | 5.4 | 5.55 | 5.35 | 5.55 | 5.55 | +0.14 (+2.59%) | 12,275,923 |
19 Jun 2019 | CNY | 5.41 | 5.51 | 5.4 | 5.41 | 5.41 | +0.14 (+2.66%) | 10,491,187 |
18 Jun 2019 | CNY | 5.3 | 5.3 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,245,228 |
17 Jun 2019 | CNY | 5.33 | 5.34 | 5.24 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,542,266 |
14 Jun 2019 | CNY | 5.48 | 5.51 | 5.3 | 5.31 | 5.31 | -0.18 (-3.28%) | 7,141,677 |
13 Jun 2019 | CNY | 5.42 | 5.52 | 5.39 | 5.49 | 5.49 | +0.08 (+1.48%) | 6,753,051 |
12 Jun 2019 | CNY | 5.45 | 5.5 | 5.4 | 5.41 | 5.41 | -0.04 (-0.73%) | 6,533,188 |
11 Jun 2019 | CNY | 5.28 | 5.47 | 5.23 | 5.45 | 5.45 | +0.17 (+3.22%) | 8,277,712 |
10 Jun 2019 | CNY | 5.21 | 5.3 | 5.2 | 5.28 | 5.28 | +0.1 (+1.93%) | 5,025,062 |
6 Jun 2019 | CNY | 5.31 | 5.33 | 5.17 | 5.18 | 5.18 | -0.12 (-2.26%) | 11,155,300 |
5 Jun 2019 | CNY | 5.41 | 5.44 | 5.3 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,244,249 |
4 Jun 2019 | CNY | 5.36 | 5.41 | 5.28 | 5.35 | 5.35 | -0.01 (-0.19%) | 6,298,334 |