Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | CNY | 6.22 | 6.24 | 6.15 | 6.18 | 6.18 | 0.0 (0.0%) | 774,000 |
26 Nov 2019 | CNY | 6.23 | 6.25 | 6.17 | 6.18 | 6.18 | -0.02 (-0.32%) | 783,551 |
25 Nov 2019 | CNY | 6.22 | 6.29 | 6.16 | 6.2 | 6.2 | -0.05 (-0.80%) | 793,351 |
22 Nov 2019 | CNY | 6.33 | 6.5 | 6.21 | 6.25 | 6.25 | -0.04 (-0.64%) | 1,858,900 |
21 Nov 2019 | CNY | 6.28 | 6.35 | 6.22 | 6.29 | 6.29 | -0.03 (-0.47%) | 1,007,721 |
20 Nov 2019 | CNY | 6.4 | 6.43 | 6.29 | 6.32 | 6.32 | -0.06 (-0.94%) | 1,441,255 |
19 Nov 2019 | CNY | 6.17 | 6.41 | 6.13 | 6.38 | 6.38 | +0.18 (+2.90%) | 1,728,455 |
18 Nov 2019 | CNY | 6.18 | 6.25 | 6.08 | 6.2 | 6.2 | +0.03 (+0.49%) | 1,376,650 |
15 Nov 2019 | CNY | 6.37 | 6.37 | 6.13 | 6.17 | 6.17 | -0.16 (-2.53%) | 1,376,319 |
14 Nov 2019 | CNY | 6.25 | 6.36 | 6.25 | 6.33 | 6.33 | +0.02 (+0.32%) | 891,972 |
13 Nov 2019 | CNY | 6.49 | 6.49 | 6.25 | 6.31 | 6.31 | -0.04 (-0.63%) | 1,055,400 |
12 Nov 2019 | CNY | 6.31 | 6.42 | 6.23 | 6.35 | 6.35 | +0.03 (+0.47%) | 1,012,350 |
11 Nov 2019 | CNY | 6.59 | 6.6 | 6.29 | 6.32 | 6.32 | -0.25 (-3.81%) | 1,571,864 |
8 Nov 2019 | CNY | 6.5 | 6.65 | 6.48 | 6.57 | 6.57 | +0.04 (+0.61%) | 1,905,100 |
7 Nov 2019 | CNY | 6.49 | 6.61 | 6.43 | 6.53 | 6.53 | +0.02 (+0.31%) | 1,626,530 |
6 Nov 2019 | CNY | 6.61 | 6.67 | 6.45 | 6.51 | 6.51 | -0.07 (-1.06%) | 1,622,725 |
5 Nov 2019 | CNY | 6.48 | 6.6 | 6.42 | 6.58 | 6.58 | +0.1 (+1.54%) | 1,138,978 |
4 Nov 2019 | CNY | 6.55 | 6.55 | 6.47 | 6.48 | 6.48 | 0.0 (0.0%) | 1,362,527 |
1 Nov 2019 | CNY | 6.55 | 6.55 | 6.41 | 6.48 | 6.48 | -0.01 (-0.15%) | 1,297,910 |
31 Oct 2019 | CNY | 6.74 | 6.82 | 6.46 | 6.49 | 6.49 | -0.3 (-4.42%) | 3,126,400 |
30 Oct 2019 | CNY | 6.98 | 6.98 | 6.68 | 6.79 | 6.79 | -0.1 (-1.45%) | 2,217,365 |
29 Oct 2019 | CNY | 6.86 | 7.04 | 6.85 | 6.89 | 6.89 | -0.01 (-0.14%) | 2,868,493 |
28 Oct 2019 | CNY | 6.79 | 6.92 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 2,661,403 |
25 Oct 2019 | CNY | 6.73 | 6.87 | 6.73 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,377,000 |
24 Oct 2019 | CNY | 6.75 | 6.93 | 6.73 | 6.78 | 6.78 | -0.05 (-0.73%) | 1,729,650 |
23 Oct 2019 | CNY | 6.86 | 6.96 | 6.78 | 6.83 | 6.83 | -0.09 (-1.30%) | 3,681,500 |
22 Oct 2019 | CNY | 7.02 | 7.02 | 6.77 | 6.92 | 6.92 | -0.18 (-2.54%) | 3,466,013 |
21 Oct 2019 | CNY | 6.93 | 7.15 | 6.85 | 7.1 | 7.1 | +0.27 (+3.95%) | 4,884,924 |
18 Oct 2019 | CNY | 6.86 | 6.97 | 6.76 | 6.83 | 6.83 | -0.09 (-1.30%) | 2,637,100 |
17 Oct 2019 | CNY | 6.95 | 7.01 | 6.85 | 6.92 | 6.92 | -0.07 (-1.00%) | 2,836,089 |