Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 5.4182 | 5.4364 | 5.2909 | 5.3364 | 5.3364 | -0.127 (-2.33%) | 3,005,852 |
19 Jul 2019 | CNY | 5.4 | 5.5 | 5.3182 | 5.4636 | 5.4636 | +0.064 (+1.18%) | 3,774,952 |
18 Jul 2019 | CNY | 5.4546 | 5.4636 | 5.3727 | 5.4 | 5.4 | -0.064 (-1.16%) | 2,401,448 |
17 Jul 2019 | CNY | 5.4455 | 5.5 | 5.4364 | 5.4636 | 5.4636 | -0.018 (-0.33%) | 2,129,098 |
16 Jul 2019 | CNY | 5.5364 | 5.5636 | 5.4455 | 5.4818 | 5.4818 | -0.073 (-1.31%) | 3,216,796 |
15 Jul 2019 | CNY | 5.5182 | 5.5545 | 5.4091 | 5.5545 | 5.5545 | -0.018 (-0.33%) | 3,450,463 |
12 Jul 2019 | CNY | 5.5455 | 5.6091 | 5.5273 | 5.5727 | 5.5727 | +0.027 (+0.49%) | 1,080,101 |
11 Jul 2019 | CNY | 5.5727 | 5.6182 | 5.5273 | 5.5455 | 5.5455 | -0.009 (-0.16%) | 1,121,617 |
10 Jul 2019 | CNY | 5.6182 | 5.6182 | 5.5545 | 5.5545 | 5.5545 | -0.045 (-0.81%) | 985,197 |
9 Jul 2019 | CNY | 5.6 | 5.6818 | 5.5545 | 5.6 | 5.6 | 0.0 (0.0%) | 1,269,796 |
8 Jul 2019 | CNY | 5.7091 | 5.7455 | 5.5182 | 5.6 | 5.6 | -0.118 (-2.07%) | 4,053,093 |
5 Jul 2019 | CNY | 5.7091 | 5.7546 | 5.6909 | 5.7182 | 5.7182 | -0.018 (-0.32%) | 2,306,943 |
4 Jul 2019 | CNY | 5.7455 | 5.8 | 5.6909 | 5.7364 | 5.7364 | -0.009 (-0.16%) | 2,248,980 |
3 Jul 2019 | CNY | 5.8 | 5.8091 | 5.7273 | 5.7455 | 5.7455 | -0.082 (-1.40%) | 2,604,893 |
2 Jul 2019 | CNY | 5.8546 | 5.8909 | 5.8 | 5.8273 | 5.8273 | -0.027 (-0.47%) | 2,802,719 |
1 Jul 2019 | CNY | 5.8 | 5.9818 | 5.7546 | 5.8546 | 5.8546 | +0.155 (+2.71%) | 5,923,951 |
28 Jun 2019 | CNY | 5.8091 | 5.8091 | 5.6818 | 5.7 | 5.7 | -0.073 (-1.26%) | 2,050,059 |
27 Jun 2019 | CNY | 5.7 | 5.8546 | 5.7 | 5.7727 | 5.7727 | +0.045 (+0.79%) | 2,299,625 |
26 Jun 2019 | CNY | 5.6636 | 5.7636 | 5.6636 | 5.7273 | 5.7273 | +0.018 (+0.32%) | 2,025,606 |
25 Jun 2019 | CNY | 5.8273 | 5.8455 | 5.6636 | 5.7091 | 5.7091 | -0.118 (-2.03%) | 3,889,428 |
24 Jun 2019 | CNY | 5.9182 | 5.9182 | 5.8273 | 5.8273 | 5.8273 | -0.1 (-1.69%) | 3,458,160 |
21 Jun 2019 | CNY | 5.9 | 5.9546 | 5.8636 | 5.9273 | 5.9273 | +0.009 (+0.15%) | 6,223,868 |
20 Jun 2019 | CNY | 5.9546 | 5.9818 | 5.8818 | 5.9182 | 5.9182 | +0.064 (+1.09%) | 6,976,003 |
19 Jun 2019 | CNY | 5.9455 | 5.9546 | 5.8273 | 5.8546 | 5.8546 | -0.018 (-0.31%) | 5,574,856 |
18 Jun 2019 | CNY | 5.7273 | 6.0455 | 5.6909 | 5.8727 | 5.8727 | +0.1 (+1.73%) | 5,698,377 |
17 Jun 2019 | CNY | 5.6909 | 5.7727 | 5.6545 | 5.7727 | 5.7727 | +0.082 (+1.44%) | 1,833,592 |
14 Jun 2019 | CNY | 5.7727 | 5.8636 | 5.6818 | 5.6909 | 5.6909 | -0.109 (-1.88%) | 3,604,890 |
13 Jun 2019 | CNY | 5.7818 | 5.9 | 5.7364 | 5.8 | 5.8 | -0.055 (-0.93%) | 4,365,003 |
12 Jun 2019 | CNY | 5.6364 | 6.1727 | 5.6182 | 5.8546 | 5.8546 | +0.191 (+3.37%) | 8,988,973 |
11 Jun 2019 | CNY | 5.5 | 5.6727 | 5.5 | 5.6636 | 5.6636 | +0.164 (+2.97%) | 3,236,651 |