Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 7.34 | 7.58 | 7.23 | 7.5 | 7.5 | +0.09 (+1.21%) | 948,420 |
10 Jun 2019 | CNY | 7.09 | 7.42 | 6.82 | 7.41 | 7.41 | +0.23 (+3.20%) | 905,770 |
6 Jun 2019 | CNY | 7.33 | 7.35 | 6.96 | 7.18 | 7.18 | -0.19 (-2.58%) | 1,386,170 |
5 Jun 2019 | CNY | 7.49 | 7.58 | 7.35 | 7.37 | 7.37 | -0.11 (-1.47%) | 856,642 |
4 Jun 2019 | CNY | 7.72 | 7.74 | 7.32 | 7.48 | 7.48 | -0.23 (-2.98%) | 1,666,247 |
3 Jun 2019 | CNY | 7.74 | 7.77 | 7.62 | 7.71 | 7.71 | -0.08 (-1.03%) | 1,074,285 |
31 May 2019 | CNY | 7.88 | 7.88 | 7.66 | 7.79 | 7.79 | -0.03 (-0.38%) | 983,504 |
30 May 2019 | CNY | 7.79 | 7.83 | 7.7 | 7.82 | 7.82 | -0.04 (-0.51%) | 1,043,430 |
29 May 2019 | CNY | 7.85 | 8 | 7.79 | 7.86 | 7.86 | 0.0 (0.0%) | 1,248,280 |
28 May 2019 | CNY | 7.77 | 7.94 | 7.71 | 7.86 | 7.86 | +0.09 (+1.16%) | 1,683,392 |
27 May 2019 | CNY | 7.73 | 7.8 | 7.68 | 7.77 | 7.77 | +0.01 (+0.13%) | 973,583 |
24 May 2019 | CNY | 7.8 | 7.84 | 7.7 | 7.76 | 7.76 | -0.06 (-0.77%) | 776,390 |
23 May 2019 | CNY | 7.85 | 7.9 | 7.67 | 7.82 | 7.82 | -0.08 (-1.01%) | 1,224,490 |
22 May 2019 | CNY | 7.94 | 7.99 | 7.8 | 7.9 | 7.9 | -0.04 (-0.50%) | 1,159,113 |
21 May 2019 | CNY | 7.75 | 7.96 | 7.67 | 7.94 | 7.94 | +0.17 (+2.19%) | 1,645,062 |
20 May 2019 | CNY | 7.7 | 7.77 | 7.47 | 7.77 | 7.77 | -0.01 (-0.13%) | 1,200,580 |
17 May 2019 | CNY | 7.91 | 7.91 | 7.41 | 7.78 | 7.78 | -0.13 (-1.64%) | 2,744,829 |
16 May 2019 | CNY | 7.95 | 7.95 | 7.82 | 7.91 | 7.91 | 0.0 (0.0%) | 1,402,860 |
15 May 2019 | CNY | 7.82 | 7.97 | 7.74 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,530,843 |
14 May 2019 | CNY | 7.83 | 7.98 | 7.81 | 7.85 | 7.85 | -0.09 (-1.13%) | 1,448,642 |
13 May 2019 | CNY | 7.81 | 8.08 | 7.75 | 7.94 | 7.94 | +0.03 (+0.38%) | 2,909,073 |
10 May 2019 | CNY | 7.57 | 7.96 | 7.5 | 7.91 | 7.91 | +0.34 (+4.49%) | 3,203,852 |
9 May 2019 | CNY | 7.63 | 7.66 | 7.45 | 7.57 | 7.57 | -0.08 (-1.05%) | 1,152,764 |
8 May 2019 | CNY | 7.6 | 7.72 | 7.44 | 7.65 | 7.65 | -0.01 (-0.13%) | 1,407,090 |
7 May 2019 | CNY | 7.5 | 7.68 | 7.35 | 7.66 | 7.66 | +0.18 (+2.41%) | 2,049,350 |
6 May 2019 | CNY | 7.46 | 7.67 | 7.13 | 7.48 | 7.48 | -0.46 (-5.79%) | 2,767,101 |
26 Apr 2019 | CNY | 7.86 | 7.95 | 7.63 | 7.94 | 7.94 | -0.03 (-0.38%) | 2,696,101 |
25 Apr 2019 | CNY | 8.16 | 8.16 | 7.81 | 7.97 | 7.97 | -0.19 (-2.33%) | 3,938,707 |
24 Apr 2019 | CNY | 7.9 | 8.18 | 7.75 | 8.16 | 8.16 | +0.27 (+3.42%) | 5,557,018 |
23 Apr 2019 | CNY | 7.45 | 8.17 | 7.33 | 7.89 | 7.89 | +0.46 (+6.19%) | 9,388,489 |