Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 8.1651 | 8.4596 | 8.0313 | 8.3168 | 8.3168 | +0.036 (+0.43%) | 31,942,077 |
12 Jul 2019 | CNY | 7.9777 | 8.4953 | 7.951 | 8.2811 | 8.2811 | +0.384 (+4.86%) | 36,461,259 |
11 Jul 2019 | CNY | 7.8885 | 8.1562 | 7.6743 | 7.8974 | 7.8974 | +0.018 (+0.23%) | 18,882,578 |
10 Jul 2019 | CNY | 8.0224 | 8.1027 | 7.8528 | 7.8796 | 7.8796 | -0.152 (-1.89%) | 15,746,229 |
9 Jul 2019 | CNY | 7.5583 | 8.0313 | 7.5137 | 8.0313 | 8.0313 | +0.509 (+6.76%) | 19,076,873 |
8 Jul 2019 | CNY | 7.8439 | 7.8707 | 7.4959 | 7.5226 | 7.5226 | -0.33 (-4.20%) | 8,458,756 |
5 Jul 2019 | CNY | 7.7011 | 7.9064 | 7.6386 | 7.8528 | 7.8528 | +0.098 (+1.27%) | 9,676,852 |
4 Jul 2019 | CNY | 7.6476 | 7.7903 | 7.5494 | 7.7547 | 7.7547 | -0.009 (-0.11%) | 10,903,278 |
3 Jul 2019 | CNY | 7.5583 | 7.835 | 7.5048 | 7.7636 | 7.7636 | +0.045 (+0.58%) | 17,762,850 |
2 Jul 2019 | CNY | 7.8617 | 8.299 | 7.719 | 7.719 | 7.719 | -0.152 (-1.93%) | 26,110,909 |
1 Jul 2019 | CNY | 7.5494 | 8.0491 | 7.4602 | 7.8707 | 7.8707 | +0.553 (+7.56%) | 22,134,310 |
28 Jun 2019 | CNY | 7.4512 | 7.4869 | 7.3085 | 7.3174 | 7.3174 | -0.178 (-2.38%) | 3,974,479 |
27 Jun 2019 | CNY | 7.478 | 7.603 | 7.4512 | 7.4959 | 7.4959 | +0.018 (+0.24%) | 5,090,141 |
26 Jun 2019 | CNY | 7.4334 | 7.5137 | 7.362 | 7.478 | 7.478 | +0.045 (+0.60%) | 3,512,016 |
25 Jun 2019 | CNY | 7.5405 | 7.5494 | 7.3352 | 7.4334 | 7.4334 | -0.089 (-1.19%) | 4,173,069 |
24 Jun 2019 | CNY | 7.6119 | 7.6297 | 7.478 | 7.5226 | 7.5226 | -0.062 (-0.82%) | 3,511,699 |
21 Jun 2019 | CNY | 7.5762 | 7.6208 | 7.5226 | 7.5851 | 7.5851 | +0.107 (+1.43%) | 6,948,137 |
20 Jun 2019 | CNY | 7.3799 | 7.5137 | 7.3174 | 7.478 | 7.478 | +0.134 (+1.82%) | 5,039,198 |
19 Jun 2019 | CNY | 7.4066 | 7.4691 | 7.3352 | 7.3442 | 7.3442 | +0.116 (+1.60%) | 5,031,466 |
18 Jun 2019 | CNY | 7.2728 | 7.2995 | 7.2103 | 7.2282 | 7.2282 | -0.036 (-0.49%) | 2,327,718 |
17 Jun 2019 | CNY | 7.246 | 7.3352 | 7.2192 | 7.2639 | 7.2639 | +0.009 (+0.12%) | 3,416,729 |
14 Jun 2019 | CNY | 7.4869 | 7.5137 | 7.246 | 7.2549 | 7.2549 | -0.241 (-3.22%) | 5,462,283 |
13 Jun 2019 | CNY | 7.4245 | 7.5226 | 7.3799 | 7.4959 | 7.4959 | +0.045 (+0.60%) | 4,300,381 |
12 Jun 2019 | CNY | 7.5851 | 7.5851 | 7.4334 | 7.4512 | 7.4512 | -0.098 (-1.30%) | 5,847,005 |
11 Jun 2019 | CNY | 7.246 | 7.5673 | 7.2371 | 7.5494 | 7.5494 | +0.303 (+4.19%) | 7,592,301 |
10 Jun 2019 | CNY | 7.1657 | 7.2906 | 7.1478 | 7.246 | 7.246 | +0.08 (+1.12%) | 4,382,199 |
6 Jun 2019 | CNY | 7.3977 | 7.4512 | 7.1211 | 7.1657 | 7.1657 | -0.205 (-2.78%) | 7,147,873 |
5 Jun 2019 | CNY | 7.4959 | 7.5048 | 7.3709 | 7.3709 | 7.3709 | -0.009 (-0.12%) | 3,573,426 |
4 Jun 2019 | CNY | 7.4959 | 7.5494 | 7.3442 | 7.3799 | 7.3799 | -0.116 (-1.55%) | 4,646,027 |
3 Jun 2019 | CNY | 7.5673 | 7.6565 | 7.4512 | 7.4959 | 7.4959 | -0.071 (-0.94%) | 5,978,445 |