Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 6.12 | 6.28 | 6.06 | 6.18 | 6.18 | +0.09 (+1.48%) | 4,598,400 |
22 Oct 2019 | CNY | 6.01 | 6.13 | 5.97 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,370,330 |
21 Oct 2019 | CNY | 6.12 | 6.29 | 5.93 | 6.05 | 6.05 | 0.0 (0.0%) | 5,505,131 |
18 Oct 2019 | CNY | 6.05 | 6.17 | 5.97 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,620,197 |
17 Oct 2019 | CNY | 6.06 | 6.11 | 5.99 | 6.1 | 6.1 | +0.06 (+0.99%) | 3,813,333 |
16 Oct 2019 | CNY | 6.06 | 6.12 | 6 | 6.04 | 6.04 | +0.01 (+0.17%) | 4,794,744 |
15 Oct 2019 | CNY | 5.97 | 6.26 | 5.93 | 6.03 | 6.03 | +0.08 (+1.34%) | 9,548,596 |
14 Oct 2019 | CNY | 5.93 | 6.04 | 5.88 | 5.95 | 5.95 | +0.16 (+2.76%) | 5,577,558 |
11 Oct 2019 | CNY | 5.67 | 5.84 | 5.67 | 5.79 | 5.79 | +0.08 (+1.40%) | 2,567,400 |
10 Oct 2019 | CNY | 5.73 | 5.78 | 5.65 | 5.71 | 5.71 | -0.01 (-0.17%) | 2,188,200 |
9 Oct 2019 | CNY | 5.58 | 5.81 | 5.53 | 5.72 | 5.72 | +0.16 (+2.88%) | 3,908,600 |
8 Oct 2019 | CNY | 5.43 | 5.64 | 5.4 | 5.56 | 5.56 | +0.17 (+3.15%) | 2,890,674 |
30 Sep 2019 | CNY | 5.46 | 5.54 | 5.39 | 5.39 | 5.39 | -0.07 (-1.28%) | 2,166,300 |
27 Sep 2019 | CNY | 5.41 | 5.52 | 5.27 | 5.46 | 5.46 | +0.08 (+1.49%) | 3,026,802 |
26 Sep 2019 | CNY | 5.63 | 5.7 | 5.36 | 5.38 | 5.38 | -0.28 (-4.95%) | 4,326,174 |
25 Sep 2019 | CNY | 5.92 | 5.92 | 5.36 | 5.66 | 5.66 | -0.29 (-4.87%) | 6,116,700 |
24 Sep 2019 | CNY | 5.8 | 6.03 | 5.79 | 5.95 | 5.95 | +0.17 (+2.94%) | 5,162,802 |
23 Sep 2019 | CNY | 5.85 | 5.89 | 5.74 | 5.78 | 5.78 | -0.07 (-1.20%) | 2,702,300 |
20 Sep 2019 | CNY | 5.91 | 5.95 | 5.83 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,547,300 |
19 Sep 2019 | CNY | 5.85 | 5.92 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 1,980,100 |
18 Sep 2019 | CNY | 5.85 | 5.91 | 5.81 | 5.82 | 5.82 | -0.02 (-0.34%) | 1,942,700 |
17 Sep 2019 | CNY | 5.99 | 6.05 | 5.81 | 5.84 | 5.84 | -0.19 (-3.15%) | 2,922,502 |
16 Sep 2019 | CNY | 6.1 | 6.1 | 5.98 | 6.03 | 6.03 | 0.0 (0.0%) | 2,388,300 |
12 Sep 2019 | CNY | 6.1 | 6.1 | 6 | 6.03 | 6.03 | -0.06 (-0.99%) | 2,765,600 |
11 Sep 2019 | CNY | 6.09 | 6.16 | 6 | 6.09 | 6.09 | +0.01 (+0.16%) | 3,599,509 |
10 Sep 2019 | CNY | 6.06 | 6.13 | 6 | 6.08 | 6.08 | +0.05 (+0.83%) | 2,948,886 |
9 Sep 2019 | CNY | 5.91 | 6.06 | 5.87 | 6.03 | 6.03 | +0.17 (+2.90%) | 4,524,204 |
6 Sep 2019 | CNY | 5.84 | 5.92 | 5.81 | 5.86 | 5.86 | +0.02 (+0.34%) | 2,036,351 |
5 Sep 2019 | CNY | 5.85 | 5.98 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 3,901,687 |
4 Sep 2019 | CNY | 5.86 | 5.91 | 5.76 | 5.85 | 5.85 | -0.01 (-0.17%) | 2,200,242 |