Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 5.72 | 5.9 | 5.66 | 5.83 | 5.83 | +0.14 (+2.46%) | 1,388,670 |
21 Oct 2019 | CNY | 5.66 | 5.76 | 5.62 | 5.69 | 5.69 | -0.03 (-0.52%) | 730,894 |
18 Oct 2019 | CNY | 5.8 | 5.86 | 5.71 | 5.72 | 5.72 | -0.07 (-1.21%) | 868,486 |
17 Oct 2019 | CNY | 5.85 | 5.85 | 5.76 | 5.79 | 5.79 | +0.04 (+0.70%) | 768,310 |
16 Oct 2019 | CNY | 5.82 | 5.87 | 5.75 | 5.75 | 5.75 | -0.07 (-1.20%) | 660,400 |
15 Oct 2019 | CNY | 5.87 | 5.87 | 5.7 | 5.82 | 5.82 | -0.04 (-0.68%) | 965,800 |
14 Oct 2019 | CNY | 5.83 | 5.9 | 5.77 | 5.86 | 5.86 | +0.06 (+1.03%) | 1,485,500 |
11 Oct 2019 | CNY | 5.74 | 5.83 | 5.69 | 5.8 | 5.8 | +0.07 (+1.22%) | 1,366,493 |
10 Oct 2019 | CNY | 5.69 | 5.79 | 5.68 | 5.73 | 5.73 | 0.0 (0.0%) | 1,368,900 |
9 Oct 2019 | CNY | 5.66 | 5.79 | 5.66 | 5.73 | 5.73 | +0.03 (+0.53%) | 891,300 |
8 Oct 2019 | CNY | 5.68 | 5.73 | 5.65 | 5.7 | 5.7 | +0.03 (+0.53%) | 741,000 |
30 Sep 2019 | CNY | 5.58 | 5.71 | 5.58 | 5.67 | 5.67 | +0.06 (+1.07%) | 1,012,400 |
27 Sep 2019 | CNY | 5.55 | 5.65 | 5.55 | 5.61 | 5.61 | +0.07 (+1.26%) | 950,384 |
26 Sep 2019 | CNY | 5.69 | 5.72 | 5.52 | 5.54 | 5.54 | -0.15 (-2.64%) | 1,791,584 |
25 Sep 2019 | CNY | 5.79 | 5.81 | 5.69 | 5.69 | 5.69 | -0.1 (-1.73%) | 1,442,200 |
24 Sep 2019 | CNY | 5.81 | 5.86 | 5.78 | 5.79 | 5.79 | -0.02 (-0.34%) | 1,244,400 |
23 Sep 2019 | CNY | 5.89 | 5.89 | 5.76 | 5.81 | 5.81 | -0.07 (-1.19%) | 1,332,100 |
20 Sep 2019 | CNY | 5.87 | 5.96 | 5.85 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,361,618 |
19 Sep 2019 | CNY | 5.93 | 5.93 | 5.81 | 5.9 | 5.9 | +0.01 (+0.17%) | 1,517,300 |
18 Sep 2019 | CNY | 5.93 | 5.98 | 5.89 | 5.89 | 5.89 | -0.04 (-0.67%) | 1,353,200 |
17 Sep 2019 | CNY | 6.09 | 6.09 | 5.91 | 5.93 | 5.93 | -0.13 (-2.15%) | 2,267,500 |
16 Sep 2019 | CNY | 6.07 | 6.13 | 6.05 | 6.06 | 6.06 | -0.02 (-0.33%) | 1,553,374 |
12 Sep 2019 | CNY | 6.13 | 6.13 | 6.01 | 6.08 | 6.08 | -0.02 (-0.33%) | 2,218,684 |
11 Sep 2019 | CNY | 6.14 | 6.16 | 6.04 | 6.1 | 6.1 | +0.01 (+0.16%) | 2,088,028 |
10 Sep 2019 | CNY | 6.11 | 6.14 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 1,784,800 |
9 Sep 2019 | CNY | 6.01 | 6.11 | 6 | 6.11 | 6.11 | +0.12 (+2.00%) | 2,719,885 |
6 Sep 2019 | CNY | 6.02 | 6.02 | 5.95 | 5.99 | 5.99 | -0.02 (-0.33%) | 2,128,242 |
5 Sep 2019 | CNY | 6.01 | 6.05 | 5.97 | 6.01 | 6.01 | +0.04 (+0.67%) | 4,210,991 |
4 Sep 2019 | CNY | 5.98 | 5.98 | 5.89 | 5.97 | 5.97 | -0.01 (-0.17%) | 2,263,968 |
3 Sep 2019 | CNY | 6.03 | 6.03 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 2,147,721 |