Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 6.36 | 6.52 | 6.36 | 6.5 | 6.5 | +0.12 (+1.88%) | 1,530,800 |
21 Oct 2019 | CNY | 6.42 | 6.46 | 6.35 | 6.38 | 6.38 | -0.09 (-1.39%) | 1,142,817 |
18 Oct 2019 | CNY | 6.58 | 6.63 | 6.43 | 6.47 | 6.47 | -0.16 (-2.41%) | 1,317,292 |
17 Oct 2019 | CNY | 6.63 | 6.7 | 6.56 | 6.63 | 6.63 | +0.04 (+0.61%) | 1,123,199 |
16 Oct 2019 | CNY | 6.71 | 6.71 | 6.56 | 6.59 | 6.59 | -0.09 (-1.35%) | 1,263,900 |
15 Oct 2019 | CNY | 6.73 | 6.73 | 6.64 | 6.68 | 6.68 | -0.05 (-0.74%) | 1,154,100 |
14 Oct 2019 | CNY | 6.68 | 6.75 | 6.62 | 6.73 | 6.73 | +0.13 (+1.97%) | 1,748,330 |
11 Oct 2019 | CNY | 6.57 | 6.66 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 1,503,107 |
10 Oct 2019 | CNY | 6.47 | 6.63 | 6.47 | 6.61 | 6.61 | +0.12 (+1.85%) | 1,945,002 |
9 Oct 2019 | CNY | 6.35 | 6.51 | 6.27 | 6.49 | 6.49 | +0.14 (+2.20%) | 1,738,204 |
8 Oct 2019 | CNY | 6.34 | 6.45 | 6.33 | 6.35 | 6.35 | -0.01 (-0.16%) | 1,411,505 |
30 Sep 2019 | CNY | 6.38 | 6.49 | 6.33 | 6.36 | 6.36 | -0.02 (-0.31%) | 1,717,402 |
27 Sep 2019 | CNY | 6.3 | 6.41 | 6.22 | 6.38 | 6.38 | +0.08 (+1.27%) | 1,670,986 |
26 Sep 2019 | CNY | 6.63 | 6.68 | 6.2 | 6.3 | 6.3 | -0.32 (-4.83%) | 3,006,177 |
25 Sep 2019 | CNY | 6.64 | 6.76 | 6.58 | 6.62 | 6.62 | -0.03 (-0.45%) | 2,934,734 |
24 Sep 2019 | CNY | 6.63 | 6.74 | 6.58 | 6.65 | 6.65 | +0.03 (+0.45%) | 1,282,145 |
23 Sep 2019 | CNY | 6.8 | 6.8 | 6.56 | 6.62 | 6.62 | -0.11 (-1.63%) | 1,833,800 |
20 Sep 2019 | CNY | 6.71 | 6.82 | 6.65 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,777,380 |
19 Sep 2019 | CNY | 6.66 | 6.78 | 6.62 | 6.74 | 6.74 | +0.08 (+1.20%) | 1,815,118 |
18 Sep 2019 | CNY | 6.63 | 6.69 | 6.55 | 6.66 | 6.66 | +0.03 (+0.45%) | 1,658,933 |
17 Sep 2019 | CNY | 6.84 | 6.84 | 6.55 | 6.63 | 6.63 | -0.18 (-2.64%) | 2,540,000 |
16 Sep 2019 | CNY | 6.8 | 6.89 | 6.77 | 6.81 | 6.81 | +0.01 (+0.15%) | 2,140,200 |
12 Sep 2019 | CNY | 6.75 | 6.83 | 6.72 | 6.8 | 6.8 | +0.03 (+0.44%) | 1,548,029 |
11 Sep 2019 | CNY | 6.82 | 6.84 | 6.74 | 6.77 | 6.77 | -0.05 (-0.73%) | 1,626,300 |
10 Sep 2019 | CNY | 6.81 | 6.84 | 6.74 | 6.82 | 6.82 | +0.01 (+0.15%) | 1,986,600 |
9 Sep 2019 | CNY | 6.75 | 6.83 | 6.74 | 6.81 | 6.81 | +0.07 (+1.04%) | 2,011,000 |
6 Sep 2019 | CNY | 6.72 | 6.76 | 6.67 | 6.74 | 6.74 | +0.04 (+0.60%) | 1,264,101 |
5 Sep 2019 | CNY | 6.64 | 6.79 | 6.64 | 6.7 | 6.7 | +0.02 (+0.30%) | 3,693,800 |
4 Sep 2019 | CNY | 6.63 | 6.7 | 6.56 | 6.68 | 6.68 | +0.02 (+0.30%) | 1,914,000 |
3 Sep 2019 | CNY | 6.55 | 6.66 | 6.43 | 6.66 | 6.66 | +0.13 (+1.99%) | 3,241,600 |