Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 5.95 | 5.95 | 5.85 | 5.91 | 5.91 | 0.0 (0.0%) | 12,337,574 |
22 Oct 2019 | CNY | 6.03 | 6.05 | 5.82 | 5.91 | 5.91 | -0.09 (-1.50%) | 11,812,739 |
21 Oct 2019 | CNY | 6.07 | 6.09 | 5.98 | 6 | 6 | -0.08 (-1.32%) | 5,344,872 |
18 Oct 2019 | CNY | 6.27 | 6.28 | 6.06 | 6.08 | 6.08 | -0.17 (-2.72%) | 8,394,800 |
17 Oct 2019 | CNY | 6.39 | 6.44 | 6.23 | 6.25 | 6.25 | -0.03 (-0.48%) | 5,910,000 |
16 Oct 2019 | CNY | 6.38 | 6.39 | 6.26 | 6.28 | 6.28 | -0.08 (-1.26%) | 6,434,400 |
15 Oct 2019 | CNY | 6.36 | 6.44 | 6.31 | 6.36 | 6.36 | -0.02 (-0.31%) | 8,860,502 |
14 Oct 2019 | CNY | 6.5 | 6.54 | 6.36 | 6.38 | 6.38 | -0.06 (-0.93%) | 10,817,472 |
11 Oct 2019 | CNY | 6.39 | 6.46 | 6.32 | 6.44 | 6.44 | +0.09 (+1.42%) | 12,483,807 |
10 Oct 2019 | CNY | 6.2 | 6.38 | 6.13 | 6.35 | 6.35 | +0.16 (+2.58%) | 12,455,030 |
9 Oct 2019 | CNY | 5.87 | 6.21 | 5.77 | 6.19 | 6.19 | +0.34 (+5.81%) | 12,054,311 |
8 Oct 2019 | CNY | 5.87 | 5.96 | 5.8 | 5.85 | 5.85 | +0.03 (+0.52%) | 3,320,602 |
30 Sep 2019 | CNY | 5.96 | 5.97 | 5.82 | 5.82 | 5.82 | -0.12 (-2.02%) | 2,963,202 |
27 Sep 2019 | CNY | 5.86 | 5.98 | 5.82 | 5.94 | 5.94 | +0.14 (+2.41%) | 4,439,502 |
26 Sep 2019 | CNY | 5.95 | 5.98 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 5,056,488 |
25 Sep 2019 | CNY | 6.05 | 6.12 | 5.89 | 5.9 | 5.9 | -0.17 (-2.80%) | 6,789,202 |
24 Sep 2019 | CNY | 6.15 | 6.2 | 6.06 | 6.07 | 6.07 | -0.12 (-1.94%) | 6,283,000 |
23 Sep 2019 | CNY | 6.19 | 6.19 | 6.06 | 6.19 | 6.19 | 0.0 (0.0%) | 4,489,000 |
20 Sep 2019 | CNY | 6.27 | 6.28 | 6.11 | 6.19 | 6.19 | -0.08 (-1.28%) | 6,211,300 |
19 Sep 2019 | CNY | 6.1 | 6.29 | 6.08 | 6.27 | 6.27 | +0.19 (+3.13%) | 7,470,600 |
18 Sep 2019 | CNY | 6.17 | 6.17 | 6.06 | 6.08 | 6.08 | -0.06 (-0.98%) | 4,341,200 |
17 Sep 2019 | CNY | 6.18 | 6.32 | 6.12 | 6.14 | 6.14 | -0.08 (-1.29%) | 6,718,200 |
16 Sep 2019 | CNY | 6.35 | 6.42 | 6.16 | 6.22 | 6.22 | -0.01 (-0.16%) | 7,913,300 |
12 Sep 2019 | CNY | 6.15 | 6.25 | 6.11 | 6.23 | 6.23 | +0.12 (+1.96%) | 5,422,000 |
11 Sep 2019 | CNY | 6.23 | 6.24 | 6.11 | 6.11 | 6.11 | -0.11 (-1.77%) | 4,551,302 |
10 Sep 2019 | CNY | 6.21 | 6.25 | 6.13 | 6.22 | 6.22 | +0.03 (+0.48%) | 7,401,602 |
9 Sep 2019 | CNY | 6.17 | 6.21 | 6.11 | 6.19 | 6.19 | +0.11 (+1.81%) | 6,762,400 |
6 Sep 2019 | CNY | 6.09 | 6.13 | 6.04 | 6.08 | 6.08 | +0.01 (+0.16%) | 4,211,370 |
5 Sep 2019 | CNY | 5.98 | 6.14 | 5.98 | 6.07 | 6.07 | +0.1 (+1.68%) | 8,278,697 |
4 Sep 2019 | CNY | 5.91 | 6 | 5.91 | 5.97 | 5.97 | 0.0 (0.0%) | 5,890,836 |