Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 7.11 | 7.38 | 7.11 | 7.29 | 7.29 | -0.14 (-1.88%) | 19,129,481 |
23 Aug 2019 | CNY | 7.53 | 7.7 | 7.41 | 7.43 | 7.43 | -0.11 (-1.46%) | 23,349,256 |
22 Aug 2019 | CNY | 7.4 | 7.64 | 7.35 | 7.54 | 7.54 | +0.21 (+2.86%) | 27,884,238 |
21 Aug 2019 | CNY | 7.34 | 7.49 | 7.29 | 7.33 | 7.33 | -0.06 (-0.81%) | 19,017,301 |
20 Aug 2019 | CNY | 7.32 | 7.65 | 7.27 | 7.39 | 7.39 | +0.12 (+1.65%) | 38,548,969 |
19 Aug 2019 | CNY | 7.02 | 7.31 | 7 | 7.27 | 7.27 | +0.32 (+4.60%) | 27,672,326 |
16 Aug 2019 | CNY | 6.93 | 7.04 | 6.89 | 6.95 | 6.95 | -0.03 (-0.43%) | 18,173,261 |
15 Aug 2019 | CNY | 6.59 | 7.02 | 6.49 | 6.98 | 6.98 | +0.12 (+1.75%) | 22,173,936 |
14 Aug 2019 | CNY | 6.96 | 7.07 | 6.86 | 6.86 | 6.86 | +0.05 (+0.73%) | 17,292,500 |
13 Aug 2019 | CNY | 6.88 | 6.91 | 6.77 | 6.81 | 6.81 | -0.15 (-2.16%) | 13,020,561 |
12 Aug 2019 | CNY | 6.82 | 6.97 | 6.71 | 6.96 | 6.96 | +0.17 (+2.50%) | 15,369,716 |
9 Aug 2019 | CNY | 6.99 | 7.05 | 6.6 | 6.79 | 6.79 | -0.14 (-2.02%) | 20,222,111 |
8 Aug 2019 | CNY | 7.02 | 7.06 | 6.9 | 6.93 | 6.93 | -0.02 (-0.29%) | 11,799,041 |
7 Aug 2019 | CNY | 7.16 | 7.18 | 6.94 | 6.95 | 6.95 | -0.15 (-2.11%) | 13,345,100 |
6 Aug 2019 | CNY | 7.2 | 7.28 | 6.79 | 7.1 | 7.1 | -0.35 (-4.70%) | 25,306,054 |
5 Aug 2019 | CNY | 7.5 | 7.69 | 7.41 | 7.45 | 7.45 | -0.04 (-0.53%) | 15,429,851 |
2 Aug 2019 | CNY | 7.45 | 7.54 | 7.37 | 7.49 | 7.49 | -0.23 (-2.98%) | 20,830,002 |
1 Aug 2019 | CNY | 7.81 | 7.85 | 7.67 | 7.72 | 7.72 | -0.16 (-2.03%) | 16,848,501 |
31 Jul 2019 | CNY | 7.95 | 7.99 | 7.85 | 7.88 | 7.88 | -0.16 (-1.99%) | 15,828,330 |
30 Jul 2019 | CNY | 8.1 | 8.22 | 8.01 | 8.04 | 8.04 | -0.09 (-1.11%) | 23,309,438 |
29 Jul 2019 | CNY | 8.21 | 8.29 | 8.08 | 8.13 | 8.13 | -0.17 (-2.05%) | 20,352,372 |
26 Jul 2019 | CNY | 8.08 | 8.39 | 8.05 | 8.3 | 8.3 | +0.23 (+2.85%) | 38,915,100 |
25 Jul 2019 | CNY | 8.12 | 8.29 | 8.02 | 8.07 | 8.07 | +0.12 (+1.51%) | 28,280,975 |
24 Jul 2019 | CNY | 7.67 | 8.07 | 7.67 | 7.95 | 7.95 | +0.26 (+3.38%) | 24,022,081 |
23 Jul 2019 | CNY | 7.6 | 7.71 | 7.53 | 7.69 | 7.69 | +0.09 (+1.18%) | 13,666,893 |
22 Jul 2019 | CNY | 8.15 | 8.16 | 7.5 | 7.6 | 7.6 | -0.59 (-7.20%) | 26,866,191 |
19 Jul 2019 | CNY | 8.21 | 8.37 | 8.14 | 8.19 | 8.19 | -0.07 (-0.85%) | 20,072,301 |
18 Jul 2019 | CNY | 8.24 | 8.36 | 8.16 | 8.26 | 8.26 | +0.1 (+1.23%) | 30,724,238 |
17 Jul 2019 | CNY | 8.1 | 8.19 | 8.09 | 8.16 | 8.16 | -0.02 (-0.24%) | 14,181,914 |
16 Jul 2019 | CNY | 8.2 | 8.26 | 8.1 | 8.18 | 8.18 | +0.04 (+0.49%) | 17,029,603 |