Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | CNY | 6.98 | 7.07 | 6.92 | 7.03 | 7.03 | +0.05 (+0.72%) | 987,984 |
15 Jul 2019 | CNY | 6.85 | 7.06 | 6.85 | 6.98 | 6.98 | +0.02 (+0.29%) | 1,562,550 |
12 Jul 2019 | CNY | 6.94 | 6.98 | 6.87 | 6.96 | 6.96 | +0.02 (+0.29%) | 949,550 |
11 Jul 2019 | CNY | 6.96 | 7.07 | 6.87 | 6.94 | 6.94 | +0.03 (+0.43%) | 595,500 |
10 Jul 2019 | CNY | 7 | 7.01 | 6.9 | 6.91 | 6.91 | -0.04 (-0.58%) | 909,875 |
9 Jul 2019 | CNY | 6.84 | 6.99 | 6.84 | 6.95 | 6.95 | +0.06 (+0.87%) | 976,540 |
8 Jul 2019 | CNY | 7.25 | 7.25 | 6.81 | 6.89 | 6.89 | -0.36 (-4.97%) | 2,717,083 |
5 Jul 2019 | CNY | 7.22 | 7.28 | 7.16 | 7.25 | 7.25 | 0.0 (0.0%) | 1,304,050 |
4 Jul 2019 | CNY | 7.3 | 7.36 | 7.19 | 7.25 | 7.25 | -0.05 (-0.68%) | 2,142,300 |
3 Jul 2019 | CNY | 7.24 | 7.31 | 7.21 | 7.3 | 7.3 | -0.05 (-0.68%) | 1,891,900 |
2 Jul 2019 | CNY | 7.38 | 7.58 | 7.29 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,957,650 |
1 Jul 2019 | CNY | 7.25 | 7.41 | 7.25 | 7.4 | 7.4 | +0.21 (+2.92%) | 2,430,963 |
28 Jun 2019 | CNY | 7.32 | 7.33 | 7.09 | 7.19 | 7.19 | -0.14 (-1.91%) | 1,897,750 |
27 Jun 2019 | CNY | 7.36 | 7.4 | 7.29 | 7.33 | 7.33 | +0.01 (+0.14%) | 1,593,200 |
26 Jun 2019 | CNY | 7.3 | 7.37 | 7.22 | 7.32 | 7.32 | +0.02 (+0.27%) | 1,681,100 |
25 Jun 2019 | CNY | 7.4 | 7.47 | 7.25 | 7.3 | 7.3 | -0.12 (-1.62%) | 2,371,400 |
24 Jun 2019 | CNY | 7.5 | 7.55 | 7.35 | 7.42 | 7.42 | -0.13 (-1.72%) | 3,680,847 |
21 Jun 2019 | CNY | 7.6 | 7.7 | 7.45 | 7.55 | 7.55 | +0.31 (+4.28%) | 6,146,257 |
20 Jun 2019 | CNY | 7.21 | 7.26 | 7.1 | 7.24 | 7.24 | +0.08 (+1.12%) | 2,389,550 |
19 Jun 2019 | CNY | 7.28 | 7.32 | 7.16 | 7.16 | 7.16 | +0.02 (+0.28%) | 2,171,197 |
18 Jun 2019 | CNY | 7.28 | 7.37 | 7.12 | 7.14 | 7.14 | -0.23 (-3.12%) | 2,822,066 |
17 Jun 2019 | CNY | 7.21 | 7.78 | 7.12 | 7.37 | 7.37 | +0.23 (+3.22%) | 4,636,803 |
14 Jun 2019 | CNY | 7.38 | 7.41 | 7.1 | 7.14 | 7.14 | -0.16 (-2.19%) | 1,871,202 |
13 Jun 2019 | CNY | 7.22 | 7.48 | 7.17 | 7.3 | 7.3 | +0.11 (+1.53%) | 2,215,510 |
12 Jun 2019 | CNY | 7.21 | 7.3 | 7.16 | 7.19 | 7.19 | -0.03 (-0.42%) | 1,721,760 |
11 Jun 2019 | CNY | 6.92 | 7.25 | 6.92 | 7.22 | 7.22 | +0.24 (+3.44%) | 2,467,329 |
10 Jun 2019 | CNY | 6.74 | 7.05 | 6.74 | 6.98 | 6.98 | +0.25 (+3.71%) | 1,685,484 |
6 Jun 2019 | CNY | 6.99 | 7.09 | 6.71 | 6.73 | 6.73 | -0.3 (-4.27%) | 1,742,722 |
5 Jun 2019 | CNY | 7.01 | 7.12 | 6.96 | 7.03 | 7.03 | +0.11 (+1.59%) | 1,590,650 |
4 Jun 2019 | CNY | 7.09 | 7.11 | 6.88 | 6.92 | 6.92 | -0.16 (-2.26%) | 2,068,450 |