Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 6.65 | 6.68 | 6.6 | 6.61 | 6.61 | -0.03 (-0.45%) | 2,659,053 |
22 Oct 2019 | CNY | 6.63 | 6.67 | 6.6 | 6.64 | 6.64 | +0.01 (+0.15%) | 3,206,967 |
21 Oct 2019 | CNY | 6.73 | 6.74 | 6.56 | 6.63 | 6.63 | -0.13 (-1.92%) | 5,826,031 |
18 Oct 2019 | CNY | 6.69 | 6.92 | 6.69 | 6.76 | 6.76 | +0.08 (+1.20%) | 8,965,784 |
17 Oct 2019 | CNY | 6.77 | 6.79 | 6.65 | 6.68 | 6.68 | -0.13 (-1.91%) | 4,241,170 |
16 Oct 2019 | CNY | 6.75 | 6.94 | 6.74 | 6.81 | 6.81 | +0.05 (+0.74%) | 6,551,573 |
15 Oct 2019 | CNY | 6.72 | 6.79 | 6.71 | 6.76 | 6.76 | -0.03 (-0.44%) | 3,241,675 |
14 Oct 2019 | CNY | 6.8 | 6.86 | 6.75 | 6.79 | 6.79 | +0.06 (+0.89%) | 5,584,189 |
11 Oct 2019 | CNY | 6.68 | 6.75 | 6.66 | 6.73 | 6.73 | +0.08 (+1.20%) | 4,708,437 |
10 Oct 2019 | CNY | 6.64 | 6.67 | 6.6 | 6.65 | 6.65 | +0.04 (+0.61%) | 2,908,393 |
9 Oct 2019 | CNY | 6.56 | 6.64 | 6.5 | 6.61 | 6.61 | +0.03 (+0.46%) | 2,456,869 |
8 Oct 2019 | CNY | 6.58 | 6.66 | 6.56 | 6.58 | 6.58 | +0.01 (+0.15%) | 2,588,096 |
30 Sep 2019 | CNY | 6.65 | 6.67 | 6.56 | 6.57 | 6.57 | -0.08 (-1.20%) | 3,429,841 |
27 Sep 2019 | CNY | 6.55 | 6.68 | 6.54 | 6.65 | 6.65 | +0.1 (+1.53%) | 4,516,525 |
26 Sep 2019 | CNY | 6.67 | 6.75 | 6.52 | 6.55 | 6.55 | -0.12 (-1.80%) | 6,295,952 |
25 Sep 2019 | CNY | 6.94 | 6.94 | 6.65 | 6.67 | 6.67 | -0.17 (-2.49%) | 7,472,374 |
24 Sep 2019 | CNY | 6.87 | 6.96 | 6.82 | 6.84 | 6.84 | +0.02 (+0.29%) | 4,951,258 |
23 Sep 2019 | CNY | 6.97 | 6.98 | 6.78 | 6.82 | 6.82 | -0.18 (-2.57%) | 5,808,122 |
20 Sep 2019 | CNY | 7.01 | 7.08 | 6.97 | 7 | 7 | -0.04 (-0.57%) | 4,798,627 |
19 Sep 2019 | CNY | 7.03 | 7.08 | 6.99 | 7.04 | 7.04 | +0.01 (+0.14%) | 5,224,791 |
18 Sep 2019 | CNY | 7.13 | 7.16 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 5,159,610 |
17 Sep 2019 | CNY | 7.31 | 7.33 | 7.03 | 7.1 | 7.1 | -0.23 (-3.14%) | 10,702,525 |
16 Sep 2019 | CNY | 7.34 | 7.43 | 7.3 | 7.33 | 7.33 | 0.0 (0.0%) | 5,386,154 |
12 Sep 2019 | CNY | 7.25 | 7.39 | 7.23 | 7.33 | 7.33 | +0.1 (+1.38%) | 6,086,326 |
11 Sep 2019 | CNY | 7.28 | 7.33 | 7.22 | 7.23 | 7.23 | -0.04 (-0.55%) | 4,806,327 |
10 Sep 2019 | CNY | 7.3 | 7.32 | 7.22 | 7.27 | 7.27 | -0.03 (-0.41%) | 5,987,443 |
9 Sep 2019 | CNY | 7.19 | 7.32 | 7.13 | 7.3 | 7.3 | +0.16 (+2.24%) | 8,942,453 |
6 Sep 2019 | CNY | 7.16 | 7.18 | 7.08 | 7.14 | 7.14 | +0.03 (+0.42%) | 5,359,543 |
5 Sep 2019 | CNY | 7.13 | 7.25 | 7.1 | 7.11 | 7.11 | +0.01 (+0.14%) | 9,799,455 |
4 Sep 2019 | CNY | 6.98 | 7.1 | 6.95 | 7.1 | 7.1 | +0.12 (+1.72%) | 5,764,259 |