Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | CNY | 8.3267 | 8.4133 | 8.14 | 8.1933 | 8.1933 | -0.133 (-1.60%) | 8,559,130 |
15 Oct 2019 | CNY | 8.5333 | 8.58 | 8.3 | 8.3267 | 8.3267 | -0.18 (-2.12%) | 6,259,966 |
14 Oct 2019 | CNY | 8.5867 | 8.6667 | 8.4867 | 8.5067 | 8.5067 | +0.033 (+0.39%) | 7,101,394 |
11 Oct 2019 | CNY | 8.4667 | 8.5133 | 8.3667 | 8.4733 | 8.4733 | -0.007 (-0.08%) | 5,870,401 |
10 Oct 2019 | CNY | 8.3867 | 8.52 | 8.3467 | 8.48 | 8.48 | +0.073 (+0.87%) | 5,941,696 |
9 Oct 2019 | CNY | 8.3467 | 8.4267 | 8.2667 | 8.4067 | 8.4067 | -0.013 (-0.16%) | 5,402,502 |
8 Oct 2019 | CNY | 8.2867 | 8.7 | 8.2067 | 8.42 | 8.42 | +0.22 (+2.68%) | 10,166,868 |
30 Sep 2019 | CNY | 8.5067 | 8.5733 | 8.2 | 8.2 | 8.2 | -0.307 (-3.61%) | 6,387,225 |
27 Sep 2019 | CNY | 8.52 | 8.62 | 8.48 | 8.5067 | 8.5067 | -0.027 (-0.31%) | 4,722,450 |
26 Sep 2019 | CNY | 9.1133 | 9.16 | 8.4333 | 8.5333 | 8.5333 | -0.567 (-6.23%) | 14,319,537 |
25 Sep 2019 | CNY | 9.2267 | 9.3133 | 9.0133 | 9.1 | 9.1 | -0.14 (-1.52%) | 7,915,573 |
24 Sep 2019 | CNY | 9.28 | 9.3533 | 9.1667 | 9.24 | 9.24 | -0.033 (-0.36%) | 6,420,901 |
23 Sep 2019 | CNY | 9.2133 | 9.2733 | 8.94 | 9.2733 | 9.2733 | +0.047 (+0.51%) | 7,761,588 |
20 Sep 2019 | CNY | 9.3133 | 9.36 | 9.2133 | 9.2267 | 9.2267 | -0.047 (-0.50%) | 6,145,965 |
19 Sep 2019 | CNY | 9.14 | 9.3067 | 9.1 | 9.2733 | 9.2733 | +0.14 (+1.53%) | 8,909,259 |
18 Sep 2019 | CNY | 9.3 | 9.3533 | 9.0533 | 9.1333 | 9.1333 | -0.167 (-1.79%) | 10,213,066 |
17 Sep 2019 | CNY | 9.6067 | 9.6933 | 9.24 | 9.3 | 9.3 | -0.353 (-3.66%) | 12,310,366 |
16 Sep 2019 | CNY | 9.6933 | 9.7933 | 9.54 | 9.6533 | 9.6533 | +0.14 (+1.47%) | 11,267,244 |
12 Sep 2019 | CNY | 9.4933 | 9.5933 | 9.4333 | 9.5133 | 9.5133 | +0.073 (+0.78%) | 10,244,269 |
11 Sep 2019 | CNY | 9.7667 | 9.82 | 9.4333 | 9.44 | 9.44 | -0.347 (-3.54%) | 17,642,662 |
10 Sep 2019 | CNY | 9.98 | 10.2667 | 9.7333 | 9.7867 | 9.7867 | -0.193 (-1.94%) | 27,581,457 |
9 Sep 2019 | CNY | 9.7533 | 9.9933 | 9.6333 | 9.98 | 9.98 | +0.253 (+2.60%) | 28,592,236 |
6 Sep 2019 | CNY | 9.7467 | 9.8067 | 9.58 | 9.7267 | 9.7267 | -0.02 (-0.21%) | 16,734,324 |
5 Sep 2019 | CNY | 9.6533 | 9.8267 | 9.62 | 9.7467 | 9.7467 | +0.107 (+1.11%) | 24,531,745 |
4 Sep 2019 | CNY | 9.7 | 9.7667 | 9.52 | 9.64 | 9.64 | -0.133 (-1.36%) | 14,214,613 |
3 Sep 2019 | CNY | 9.8267 | 9.9133 | 9.6 | 9.7733 | 9.7733 | -0.147 (-1.48%) | 21,364,404 |
2 Sep 2019 | CNY | 9.64 | 10.0467 | 9.6067 | 9.92 | 9.92 | +0.193 (+1.99%) | 25,603,515 |
30 Aug 2019 | CNY | 9.6733 | 9.7667 | 9.3467 | 9.7267 | 9.7267 | +0.113 (+1.18%) | 17,409,301 |
29 Aug 2019 | CNY | 9.9267 | 9.9667 | 9.5667 | 9.6133 | 9.6133 | -0.307 (-3.09%) | 20,266,318 |
28 Aug 2019 | CNY | 9.88 | 10.1267 | 9.7867 | 9.92 | 9.92 | -0.033 (-0.33%) | 24,414,247 |