Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 7.88 | 8.0867 | 7.7867 | 8.0867 | 8.0867 | +0.193 (+2.45%) | 15,836,370 |
25 Nov 2019 | CNY | 7.6667 | 7.92 | 7.5867 | 7.8933 | 7.8933 | +0.227 (+2.96%) | 15,092,043 |
22 Nov 2019 | CNY | 7.5933 | 7.7133 | 7.5533 | 7.6667 | 7.6667 | +0.073 (+0.97%) | 6,978,705 |
21 Nov 2019 | CNY | 7.5333 | 7.5933 | 7.5067 | 7.5933 | 7.5933 | +0.027 (+0.35%) | 4,018,966 |
20 Nov 2019 | CNY | 7.6067 | 7.6067 | 7.5133 | 7.5667 | 7.5667 | +0.007 (+0.09%) | 3,582,339 |
19 Nov 2019 | CNY | 7.52 | 7.58 | 7.48 | 7.56 | 7.56 | +0.04 (+0.53%) | 4,412,412 |
18 Nov 2019 | CNY | 7.52 | 7.5533 | 7.48 | 7.52 | 7.52 | -0.007 (-0.09%) | 3,855,207 |
15 Nov 2019 | CNY | 7.5667 | 7.5867 | 7.4933 | 7.5267 | 7.5267 | -0.04 (-0.53%) | 3,565,998 |
14 Nov 2019 | CNY | 7.48 | 7.5733 | 7.48 | 7.5667 | 7.5667 | +0.06 (+0.80%) | 4,395,010 |
13 Nov 2019 | CNY | 7.44 | 7.5133 | 7.3733 | 7.5067 | 7.5067 | +0.033 (+0.45%) | 5,135,323 |
12 Nov 2019 | CNY | 7.44 | 7.5067 | 7.4067 | 7.4733 | 7.4733 | -0.013 (-0.18%) | 5,781,222 |
11 Nov 2019 | CNY | 7.6333 | 7.6333 | 7.4067 | 7.4867 | 7.4867 | -0.12 (-1.58%) | 8,171,913 |
8 Nov 2019 | CNY | 7.64 | 7.6733 | 7.5667 | 7.6067 | 7.6067 | +0.02 (+0.26%) | 9,961,875 |
7 Nov 2019 | CNY | 7.5133 | 7.5867 | 7.48 | 7.5867 | 7.5867 | +0.04 (+0.53%) | 5,363,370 |
6 Nov 2019 | CNY | 7.5333 | 7.5533 | 7.48 | 7.5467 | 7.5467 | +0.047 (+0.62%) | 5,783,464 |
5 Nov 2019 | CNY | 7.5067 | 7.5533 | 7.4533 | 7.5 | 7.5 | +0.007 (+0.09%) | 9,719,023 |
4 Nov 2019 | CNY | 7.4533 | 7.5267 | 7.4067 | 7.4933 | 7.4933 | +0.027 (+0.36%) | 6,619,930 |
1 Nov 2019 | CNY | 7.3867 | 7.4667 | 7.2867 | 7.4667 | 7.4667 | +0.12 (+1.63%) | 4,488,219 |
31 Oct 2019 | CNY | 7.2533 | 7.4133 | 7.2533 | 7.3467 | 7.3467 | -0.013 (-0.18%) | 5,177,401 |
30 Oct 2019 | CNY | 7.3333 | 7.4 | 7.2733 | 7.36 | 7.36 | +0.007 (+0.09%) | 6,422,385 |
29 Oct 2019 | CNY | 7.5333 | 7.5333 | 7.3333 | 7.3533 | 7.3533 | -0.113 (-1.52%) | 5,944,699 |
28 Oct 2019 | CNY | 7.42 | 7.52 | 7.4067 | 7.4667 | 7.4667 | +0.06 (+0.81%) | 6,181,059 |
25 Oct 2019 | CNY | 7.4667 | 7.4667 | 7.3267 | 7.4067 | 7.4067 | +0.007 (+0.09%) | 5,925,807 |
24 Oct 2019 | CNY | 7.4733 | 7.5467 | 7.3733 | 7.4 | 7.4 | -0.113 (-1.51%) | 5,396,127 |
23 Oct 2019 | CNY | 7.5333 | 7.56 | 7.4933 | 7.5133 | 7.5133 | 0.0 (0.0%) | 2,766,105 |
22 Oct 2019 | CNY | 7.4333 | 7.5267 | 7.4067 | 7.5133 | 7.5133 | +0.113 (+1.53%) | 3,548,821 |
21 Oct 2019 | CNY | 7.4667 | 7.5 | 7.3333 | 7.4 | 7.4 | -0.1 (-1.33%) | 4,471,152 |
18 Oct 2019 | CNY | 7.4533 | 7.5067 | 7.4133 | 7.5 | 7.5 | +0.027 (+0.36%) | 4,558,864 |
17 Oct 2019 | CNY | 7.5733 | 7.6333 | 7.4467 | 7.4733 | 7.4733 | -0.12 (-1.58%) | 4,848,297 |
16 Oct 2019 | CNY | 7.4667 | 7.62 | 7.3933 | 7.5933 | 7.5933 | +0.113 (+1.51%) | 8,091,388 |