Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 7.35 | 7.53 | 7.33 | 7.53 | 7.53 | +0.17 (+2.31%) | 903,144 |
30 Aug 2019 | CNY | 7.5 | 7.55 | 7.3 | 7.36 | 7.36 | -0.13 (-1.74%) | 804,700 |
29 Aug 2019 | CNY | 7.47 | 7.54 | 7.43 | 7.49 | 7.49 | +0.02 (+0.27%) | 785,600 |
28 Aug 2019 | CNY | 7.5 | 7.51 | 7.44 | 7.47 | 7.47 | -0.04 (-0.53%) | 807,000 |
27 Aug 2019 | CNY | 7.43 | 7.55 | 7.42 | 7.51 | 7.51 | +0.08 (+1.08%) | 1,818,942 |
26 Aug 2019 | CNY | 7.39 | 7.43 | 7.05 | 7.43 | 7.43 | +0.01 (+0.13%) | 1,088,836 |
23 Aug 2019 | CNY | 7.44 | 7.45 | 7.34 | 7.42 | 7.42 | -0.02 (-0.27%) | 908,260 |
22 Aug 2019 | CNY | 7.45 | 7.45 | 7.34 | 7.44 | 7.44 | +0.01 (+0.13%) | 876,200 |
21 Aug 2019 | CNY | 7.45 | 7.49 | 7.41 | 7.43 | 7.43 | -0.01 (-0.13%) | 809,480 |
20 Aug 2019 | CNY | 7.43 | 7.5 | 7.42 | 7.44 | 7.44 | 0.0 (0.0%) | 965,800 |
19 Aug 2019 | CNY | 7.38 | 7.45 | 7.28 | 7.44 | 7.44 | +0.17 (+2.34%) | 1,391,016 |
16 Aug 2019 | CNY | 7.2 | 7.35 | 7.2 | 7.27 | 7.27 | +0.03 (+0.41%) | 769,560 |
15 Aug 2019 | CNY | 7.21 | 7.25 | 7.06 | 7.24 | 7.24 | -0.04 (-0.55%) | 776,200 |
14 Aug 2019 | CNY | 7.29 | 7.36 | 7.26 | 7.28 | 7.28 | +0.08 (+1.11%) | 897,820 |
13 Aug 2019 | CNY | 7.35 | 7.37 | 7.17 | 7.2 | 7.2 | -0.17 (-2.31%) | 886,200 |
12 Aug 2019 | CNY | 7.14 | 7.4 | 7.12 | 7.37 | 7.37 | +0.26 (+3.66%) | 1,098,880 |
9 Aug 2019 | CNY | 7.27 | 7.33 | 7.07 | 7.11 | 7.11 | -0.16 (-2.20%) | 856,900 |
8 Aug 2019 | CNY | 7.19 | 7.33 | 7.17 | 7.27 | 7.27 | +0.08 (+1.11%) | 783,700 |
7 Aug 2019 | CNY | 7.25 | 7.36 | 7.19 | 7.19 | 7.19 | +0.01 (+0.14%) | 667,855 |
6 Aug 2019 | CNY | 7.49 | 7.49 | 7.03 | 7.18 | 7.18 | -0.44 (-5.77%) | 1,141,720 |
5 Aug 2019 | CNY | 7.73 | 7.75 | 7.61 | 7.62 | 7.62 | -0.12 (-1.55%) | 625,560 |
2 Aug 2019 | CNY | 7.75 | 7.81 | 7.65 | 7.74 | 7.74 | -0.08 (-1.02%) | 851,604 |
1 Aug 2019 | CNY | 7.85 | 7.91 | 7.72 | 7.82 | 7.82 | -0.18 (-2.25%) | 2,126,855 |
31 Jul 2019 | CNY | 7.9 | 8.39 | 7.8 | 8 | 8 | +0.07 (+0.88%) | 2,446,035 |
30 Jul 2019 | CNY | 7.83 | 7.99 | 7.83 | 7.93 | 7.93 | +0.04 (+0.51%) | 557,990 |
29 Jul 2019 | CNY | 7.82 | 7.92 | 7.82 | 7.89 | 7.89 | 0.0 (0.0%) | 399,865 |
26 Jul 2019 | CNY | 7.87 | 7.95 | 7.77 | 7.89 | 7.89 | +0.02 (+0.25%) | 526,450 |
25 Jul 2019 | CNY | 7.9 | 7.97 | 7.84 | 7.87 | 7.87 | -0.08 (-1.01%) | 607,200 |
24 Jul 2019 | CNY | 7.97 | 8.2 | 7.9 | 7.95 | 7.95 | +0.07 (+0.89%) | 1,031,370 |
23 Jul 2019 | CNY | 7.82 | 7.92 | 7.74 | 7.88 | 7.88 | +0.06 (+0.77%) | 543,338 |