Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2019 | CNY | 6.21 | 6.22 | 6.07 | 6.2 | 6.2 | -0.03 (-0.48%) | 4,078,200 |
11 Nov 2019 | CNY | 6.45 | 6.45 | 6.19 | 6.23 | 6.23 | -0.27 (-4.15%) | 5,638,910 |
8 Nov 2019 | CNY | 6.65 | 6.71 | 6.44 | 6.5 | 6.5 | -0.14 (-2.11%) | 6,114,299 |
7 Nov 2019 | CNY | 6.62 | 6.72 | 6.55 | 6.64 | 6.64 | 0.0 (0.0%) | 5,105,747 |
6 Nov 2019 | CNY | 6.93 | 6.93 | 6.62 | 6.64 | 6.64 | -0.33 (-4.73%) | 9,347,652 |
5 Nov 2019 | CNY | 6.94 | 7.03 | 6.88 | 6.97 | 6.97 | +0.07 (+1.01%) | 6,256,400 |
4 Nov 2019 | CNY | 6.96 | 7.02 | 6.88 | 6.9 | 6.9 | -0.08 (-1.15%) | 7,940,237 |
1 Nov 2019 | CNY | 7.08 | 7.17 | 6.8 | 6.98 | 6.98 | -0.25 (-3.46%) | 11,556,788 |
31 Oct 2019 | CNY | 7.74 | 7.83 | 7.13 | 7.23 | 7.23 | -0.69 (-8.71%) | 24,675,418 |
30 Oct 2019 | CNY | 7.19 | 7.92 | 7.02 | 7.92 | 7.92 | +0.72 (+10%) | 33,919,316 |
29 Oct 2019 | CNY | 7.34 | 7.39 | 7.18 | 7.2 | 7.2 | -0.2 (-2.70%) | 8,688,103 |
28 Oct 2019 | CNY | 7.4 | 7.59 | 7.21 | 7.4 | 7.4 | -0.18 (-2.37%) | 12,364,100 |
25 Oct 2019 | CNY | 7.46 | 7.74 | 7.39 | 7.58 | 7.58 | +0.19 (+2.57%) | 18,141,837 |
24 Oct 2019 | CNY | 7.48 | 7.5 | 7.3 | 7.39 | 7.39 | -0.06 (-0.81%) | 7,570,501 |
23 Oct 2019 | CNY | 7.44 | 7.57 | 7.31 | 7.45 | 7.45 | -0.02 (-0.27%) | 10,077,238 |
22 Oct 2019 | CNY | 7.31 | 7.51 | 7.19 | 7.47 | 7.47 | -0.03 (-0.40%) | 13,919,067 |
21 Oct 2019 | CNY | 7.18 | 7.65 | 7.05 | 7.5 | 7.5 | +0.44 (+6.23%) | 21,469,682 |
18 Oct 2019 | CNY | 6.98 | 7.09 | 6.89 | 7.06 | 7.06 | +0.06 (+0.86%) | 4,895,752 |
17 Oct 2019 | CNY | 6.87 | 7 | 6.87 | 7 | 7 | +0.11 (+1.60%) | 2,836,524 |
16 Oct 2019 | CNY | 7.07 | 7.11 | 6.85 | 6.89 | 6.89 | -0.19 (-2.68%) | 4,163,025 |
15 Oct 2019 | CNY | 7.13 | 7.2 | 7.06 | 7.08 | 7.08 | -0.14 (-1.94%) | 3,603,910 |
14 Oct 2019 | CNY | 7.14 | 7.22 | 7.11 | 7.22 | 7.22 | +0.07 (+0.98%) | 5,296,176 |
11 Oct 2019 | CNY | 7.13 | 7.19 | 7.1 | 7.15 | 7.15 | -0.02 (-0.28%) | 3,625,100 |
10 Oct 2019 | CNY | 7.06 | 7.21 | 7 | 7.17 | 7.17 | +0.11 (+1.56%) | 6,337,479 |
9 Oct 2019 | CNY | 7 | 7.08 | 6.91 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,481,669 |
8 Oct 2019 | CNY | 7 | 7.05 | 6.96 | 7.03 | 7.03 | 0.0 (0.0%) | 2,922,520 |
30 Sep 2019 | CNY | 7 | 7.1 | 6.97 | 7.03 | 7.03 | +0.04 (+0.57%) | 3,829,095 |
27 Sep 2019 | CNY | 6.94 | 7.05 | 6.84 | 6.99 | 6.99 | +0.04 (+0.58%) | 4,248,042 |
26 Sep 2019 | CNY | 6.9 | 6.95 | 6.72 | 6.95 | 6.95 | +0.03 (+0.43%) | 3,751,570 |
25 Sep 2019 | CNY | 6.92 | 6.97 | 6.78 | 6.92 | 6.92 | -0.05 (-0.72%) | 3,751,716 |