Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | CNY | 5.79 | 5.88 | 5.73 | 5.88 | 5.88 | +0.08 (+1.38%) | 5,409,256 |
15 Oct 2019 | CNY | 5.78 | 5.86 | 5.73 | 5.8 | 5.8 | -0.01 (-0.17%) | 3,085,600 |
14 Oct 2019 | CNY | 5.75 | 5.83 | 5.73 | 5.81 | 5.81 | +0.11 (+1.93%) | 2,832,300 |
11 Oct 2019 | CNY | 5.7 | 5.74 | 5.62 | 5.7 | 5.7 | -0.03 (-0.52%) | 3,231,602 |
10 Oct 2019 | CNY | 5.66 | 5.74 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 2,971,321 |
9 Oct 2019 | CNY | 5.74 | 5.74 | 5.61 | 5.69 | 5.69 | -0.05 (-0.87%) | 3,032,120 |
8 Oct 2019 | CNY | 5.52 | 5.78 | 5.52 | 5.74 | 5.74 | +0.21 (+3.80%) | 4,827,920 |
30 Sep 2019 | CNY | 5.68 | 5.7 | 5.52 | 5.53 | 5.53 | -0.14 (-2.47%) | 3,198,900 |
27 Sep 2019 | CNY | 5.56 | 5.77 | 5.56 | 5.67 | 5.67 | +0.09 (+1.61%) | 3,508,128 |
26 Sep 2019 | CNY | 5.81 | 5.89 | 5.57 | 5.58 | 5.58 | -0.22 (-3.79%) | 6,506,454 |
25 Sep 2019 | CNY | 6.18 | 6.18 | 5.78 | 5.8 | 5.8 | -0.46 (-7.35%) | 12,335,240 |
24 Sep 2019 | CNY | 6.29 | 6.4 | 6.23 | 6.26 | 6.26 | -0.03 (-0.48%) | 6,950,288 |
23 Sep 2019 | CNY | 6.19 | 6.36 | 6.12 | 6.29 | 6.29 | +0.07 (+1.13%) | 8,197,108 |
20 Sep 2019 | CNY | 6.24 | 6.34 | 6.21 | 6.22 | 6.22 | -0.02 (-0.32%) | 7,129,900 |
19 Sep 2019 | CNY | 6.13 | 6.24 | 6.06 | 6.24 | 6.24 | +0.18 (+2.97%) | 7,688,080 |
18 Sep 2019 | CNY | 6.04 | 6.13 | 6.02 | 6.06 | 6.06 | +0.02 (+0.33%) | 4,044,900 |
17 Sep 2019 | CNY | 6.2 | 6.2 | 5.99 | 6.04 | 6.04 | -0.24 (-3.82%) | 8,932,309 |
16 Sep 2019 | CNY | 6.31 | 6.41 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 9,994,100 |
12 Sep 2019 | CNY | 6.14 | 6.3 | 6.13 | 6.27 | 6.27 | +0.15 (+2.45%) | 8,694,330 |
11 Sep 2019 | CNY | 6.3 | 6.33 | 6.11 | 6.12 | 6.12 | -0.15 (-2.39%) | 9,703,687 |
10 Sep 2019 | CNY | 6.4 | 6.4 | 6.24 | 6.27 | 6.27 | -0.14 (-2.18%) | 10,257,489 |
9 Sep 2019 | CNY | 6.25 | 6.43 | 6.19 | 6.41 | 6.41 | +0.19 (+3.05%) | 15,309,107 |
6 Sep 2019 | CNY | 6.12 | 6.24 | 6.12 | 6.22 | 6.22 | +0.05 (+0.81%) | 9,053,777 |
5 Sep 2019 | CNY | 6.2 | 6.38 | 6.17 | 6.17 | 6.17 | -0.03 (-0.48%) | 15,602,990 |
4 Sep 2019 | CNY | 6.18 | 6.27 | 6.13 | 6.2 | 6.2 | -0.13 (-2.05%) | 17,507,600 |
3 Sep 2019 | CNY | 6.42 | 6.55 | 6.24 | 6.33 | 6.33 | -0.27 (-4.09%) | 30,557,103 |
2 Sep 2019 | CNY | 6.5 | 7.05 | 6.18 | 6.6 | 6.6 | +0.19 (+2.96%) | 45,329,442 |
30 Aug 2019 | CNY | 5.87 | 6.41 | 5.7 | 6.41 | 6.41 | +0.58 (+9.95%) | 31,164,524 |
29 Aug 2019 | CNY | 5.85 | 5.89 | 5.78 | 5.83 | 5.83 | -0.02 (-0.34%) | 10,720,456 |
28 Aug 2019 | CNY | 5.95 | 6.04 | 5.74 | 5.85 | 5.85 | -0.15 (-2.50%) | 14,685,191 |