Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 6.71 | 6.74 | 6.56 | 6.72 | 6.72 | +0.02 (+0.30%) | 4,155,462 |
2 Sep 2019 | CNY | 6.58 | 6.75 | 6.58 | 6.7 | 6.7 | +0.05 (+0.75%) | 4,459,960 |
30 Aug 2019 | CNY | 6.88 | 6.95 | 6.59 | 6.65 | 6.65 | -0.15 (-2.21%) | 7,738,842 |
29 Aug 2019 | CNY | 6.84 | 6.9 | 6.73 | 6.8 | 6.8 | -0.09 (-1.31%) | 7,417,529 |
28 Aug 2019 | CNY | 6.91 | 7.18 | 6.81 | 6.89 | 6.89 | -0.21 (-2.96%) | 11,771,818 |
27 Aug 2019 | CNY | 7.11 | 7.49 | 7.06 | 7.1 | 7.1 | +0.25 (+3.65%) | 21,598,296 |
26 Aug 2019 | CNY | 6.17 | 6.85 | 6.06 | 6.85 | 6.85 | +0.62 (+9.95%) | 2,682,005 |
23 Aug 2019 | CNY | 6.38 | 6.38 | 6.18 | 6.23 | 6.23 | -0.07 (-1.11%) | 1,937,200 |
22 Aug 2019 | CNY | 6.21 | 6.36 | 6.17 | 6.3 | 6.3 | +0.11 (+1.78%) | 2,930,852 |
21 Aug 2019 | CNY | 6.25 | 6.3 | 6.18 | 6.19 | 6.19 | -0.06 (-0.96%) | 1,915,800 |
20 Aug 2019 | CNY | 6.34 | 6.4 | 6.21 | 6.25 | 6.25 | -0.07 (-1.11%) | 2,815,646 |
19 Aug 2019 | CNY | 6.18 | 6.35 | 6.18 | 6.32 | 6.32 | +0.12 (+1.94%) | 2,759,249 |
16 Aug 2019 | CNY | 6.13 | 6.26 | 6.13 | 6.2 | 6.2 | +0.05 (+0.81%) | 1,981,845 |
15 Aug 2019 | CNY | 5.9 | 6.2 | 5.83 | 6.15 | 6.15 | +0.06 (+0.99%) | 2,601,108 |
14 Aug 2019 | CNY | 6.12 | 6.19 | 6.06 | 6.09 | 6.09 | +0.04 (+0.66%) | 2,257,900 |
13 Aug 2019 | CNY | 6.09 | 6.15 | 5.96 | 6.05 | 6.05 | -0.06 (-0.98%) | 1,423,740 |
12 Aug 2019 | CNY | 6.08 | 6.13 | 5.99 | 6.11 | 6.11 | +0.01 (+0.16%) | 2,407,411 |
9 Aug 2019 | CNY | 6.15 | 6.24 | 6.03 | 6.1 | 6.1 | -0.07 (-1.13%) | 1,682,244 |
8 Aug 2019 | CNY | 6.15 | 6.24 | 6.12 | 6.17 | 6.17 | +0.02 (+0.33%) | 1,387,500 |
7 Aug 2019 | CNY | 6.15 | 6.29 | 6.15 | 6.15 | 6.15 | +0.03 (+0.49%) | 2,043,751 |
6 Aug 2019 | CNY | 6.28 | 6.3 | 5.9 | 6.12 | 6.12 | -0.25 (-3.92%) | 3,121,675 |
5 Aug 2019 | CNY | 6.43 | 6.52 | 6.31 | 6.37 | 6.37 | -0.06 (-0.93%) | 2,875,310 |
2 Aug 2019 | CNY | 6.63 | 6.63 | 6.42 | 6.43 | 6.43 | -0.32 (-4.74%) | 3,480,384 |
1 Aug 2019 | CNY | 6.78 | 6.83 | 6.66 | 6.75 | 6.75 | -0.03 (-0.44%) | 2,102,238 |
31 Jul 2019 | CNY | 6.9 | 6.95 | 6.76 | 6.78 | 6.78 | -0.19 (-2.73%) | 2,881,592 |
30 Jul 2019 | CNY | 6.88 | 7.02 | 6.87 | 6.97 | 6.97 | +0.08 (+1.16%) | 2,011,416 |
29 Jul 2019 | CNY | 6.93 | 6.98 | 6.86 | 6.89 | 6.89 | -0.07 (-1.01%) | 1,370,813 |
26 Jul 2019 | CNY | 6.95 | 7 | 6.86 | 6.96 | 6.96 | +0.01 (+0.14%) | 1,236,000 |
25 Jul 2019 | CNY | 7.05 | 7.05 | 6.93 | 6.95 | 6.95 | -0.06 (-0.86%) | 1,616,700 |
24 Jul 2019 | CNY | 6.82 | 7.05 | 6.82 | 7.01 | 7.01 | +0.09 (+1.30%) | 2,561,428 |