Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 6.01 | 6.05 | 5.95 | 6.03 | 6.03 | +0.02 (+0.33%) | 7,207,296 |
21 Oct 2019 | CNY | 6.04 | 6.04 | 5.89 | 6.01 | 6.01 | -0.03 (-0.50%) | 9,279,779 |
18 Oct 2019 | CNY | 6.12 | 6.13 | 5.99 | 6.04 | 6.04 | -0.06 (-0.98%) | 11,843,290 |
17 Oct 2019 | CNY | 6.13 | 6.27 | 6.09 | 6.1 | 6.1 | -0.05 (-0.81%) | 21,288,884 |
16 Oct 2019 | CNY | 5.96 | 6.18 | 5.93 | 6.15 | 6.15 | +0.22 (+3.71%) | 22,213,766 |
15 Oct 2019 | CNY | 6.04 | 6.05 | 5.9 | 5.93 | 5.93 | -0.13 (-2.15%) | 9,806,571 |
14 Oct 2019 | CNY | 6.05 | 6.09 | 6 | 6.06 | 6.06 | +0.04 (+0.66%) | 11,671,234 |
11 Oct 2019 | CNY | 5.93 | 6.1 | 5.89 | 6.02 | 6.02 | +0.1 (+1.69%) | 12,644,464 |
10 Oct 2019 | CNY | 5.9 | 5.95 | 5.83 | 5.92 | 5.92 | +0.05 (+0.85%) | 8,699,541 |
9 Oct 2019 | CNY | 5.81 | 5.87 | 5.77 | 5.87 | 5.87 | +0.03 (+0.51%) | 6,346,386 |
8 Oct 2019 | CNY | 5.79 | 5.9 | 5.77 | 5.84 | 5.84 | +0.02 (+0.34%) | 7,996,920 |
30 Sep 2019 | CNY | 5.76 | 5.9 | 5.73 | 5.82 | 5.82 | +0.07 (+1.22%) | 11,879,136 |
27 Sep 2019 | CNY | 5.68 | 5.75 | 5.65 | 5.75 | 5.75 | +0.09 (+1.59%) | 7,495,390 |
26 Sep 2019 | CNY | 5.73 | 5.78 | 5.66 | 5.66 | 5.66 | -0.07 (-1.22%) | 10,604,339 |
25 Sep 2019 | CNY | 5.84 | 5.86 | 5.72 | 5.73 | 5.73 | -0.15 (-2.55%) | 9,463,500 |
24 Sep 2019 | CNY | 5.85 | 5.94 | 5.83 | 5.88 | 5.88 | +0.05 (+0.86%) | 9,028,055 |
23 Sep 2019 | CNY | 6.01 | 6.01 | 5.79 | 5.83 | 5.83 | -0.18 (-3.00%) | 13,387,031 |
20 Sep 2019 | CNY | 6.08 | 6.08 | 5.96 | 6.01 | 6.01 | -0.1 (-1.64%) | 17,698,588 |
19 Sep 2019 | CNY | 6.13 | 6.15 | 6 | 6.11 | 6.11 | +0.01 (+0.16%) | 17,225,094 |
18 Sep 2019 | CNY | 6.06 | 6.27 | 6.06 | 6.1 | 6.1 | -0.03 (-0.49%) | 16,387,627 |
17 Sep 2019 | CNY | 6.33 | 6.33 | 6.08 | 6.13 | 6.13 | -0.18 (-2.85%) | 15,901,408 |
16 Sep 2019 | CNY | 6.32 | 6.41 | 6.27 | 6.31 | 6.31 | +0.04 (+0.64%) | 17,814,374 |
12 Sep 2019 | CNY | 6.28 | 6.33 | 6.17 | 6.27 | 6.27 | 0.0 (0.0%) | 16,266,268 |
11 Sep 2019 | CNY | 6.45 | 6.47 | 6.25 | 6.27 | 6.27 | -0.15 (-2.34%) | 15,692,663 |
10 Sep 2019 | CNY | 6.39 | 6.49 | 6.32 | 6.42 | 6.42 | +0.04 (+0.63%) | 20,106,884 |
9 Sep 2019 | CNY | 6.35 | 6.4 | 6.25 | 6.38 | 6.38 | +0.08 (+1.27%) | 23,069,280 |
6 Sep 2019 | CNY | 6.38 | 6.42 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 24,160,581 |
5 Sep 2019 | CNY | 6.4 | 6.56 | 6.34 | 6.39 | 6.39 | -0.02 (-0.31%) | 35,005,643 |
4 Sep 2019 | CNY | 6.59 | 7 | 6.37 | 6.41 | 6.41 | +0.03 (+0.47%) | 62,039,781 |
3 Sep 2019 | CNY | 6.2 | 6.43 | 6.16 | 6.38 | 6.38 | +0.18 (+2.90%) | 28,879,072 |