Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | CNY | 6.57 | 6.66 | 6.46 | 6.5 | 6.5 | -0.06 (-0.91%) | 8,034,996 |
17 Apr 2019 | CNY | 6.57 | 6.68 | 6.53 | 6.56 | 6.56 | 0.0 (0.0%) | 10,430,640 |
16 Apr 2019 | CNY | 6.43 | 6.58 | 6.34 | 6.56 | 6.56 | +0.06 (+0.92%) | 10,046,705 |
15 Apr 2019 | CNY | 6.52 | 6.79 | 6.5 | 6.5 | 6.5 | -0.03 (-0.46%) | 11,135,748 |
12 Apr 2019 | CNY | 6.79 | 7.28 | 6.52 | 6.53 | 6.53 | -0.23 (-3.40%) | 20,143,519 |
11 Apr 2019 | CNY | 6.6 | 6.78 | 6.51 | 6.76 | 6.76 | +0.09 (+1.35%) | 13,218,000 |
10 Apr 2019 | CNY | 6.47 | 6.73 | 6.32 | 6.67 | 6.67 | +0.02 (+0.30%) | 13,443,420 |
9 Apr 2019 | CNY | 6.48 | 6.9 | 6.48 | 6.65 | 6.65 | +0.29 (+4.56%) | 20,847,796 |
8 Apr 2019 | CNY | 6.68 | 6.73 | 6.17 | 6.36 | 6.36 | -0.29 (-4.36%) | 14,179,157 |
4 Apr 2019 | CNY | 6.86 | 6.88 | 6.6 | 6.65 | 6.65 | -0.18 (-2.64%) | 12,029,236 |
3 Apr 2019 | CNY | 6.76 | 6.87 | 6.71 | 6.83 | 6.83 | +0.01 (+0.15%) | 13,330,840 |
2 Apr 2019 | CNY | 6.94 | 7 | 6.76 | 6.82 | 6.82 | -0.12 (-1.73%) | 14,787,340 |
1 Apr 2019 | CNY | 6.71 | 6.95 | 6.69 | 6.94 | 6.94 | +0.28 (+4.20%) | 16,097,340 |
29 Mar 2019 | CNY | 6.51 | 6.67 | 6.41 | 6.66 | 6.66 | +0.16 (+2.46%) | 9,642,140 |
28 Mar 2019 | CNY | 6.64 | 6.75 | 6.48 | 6.5 | 6.5 | -0.14 (-2.11%) | 9,002,243 |
27 Mar 2019 | CNY | 6.62 | 6.66 | 6.41 | 6.64 | 6.64 | +0.16 (+2.47%) | 10,754,967 |
26 Mar 2019 | CNY | 6.61 | 6.8 | 6.47 | 6.48 | 6.48 | -0.07 (-1.07%) | 15,258,431 |
25 Mar 2019 | CNY | 6.84 | 6.86 | 6.53 | 6.55 | 6.55 | -0.7 (-9.66%) | 26,814,593 |
22 Mar 2019 | CNY | 7.01 | 7.56 | 6.92 | 7.25 | 7.25 | +0.21 (+2.98%) | 30,127,216 |
21 Mar 2019 | CNY | 6.82 | 7.15 | 6.73 | 7.04 | 7.04 | +0.28 (+4.14%) | 26,561,017 |
20 Mar 2019 | CNY | 6.87 | 6.89 | 6.53 | 6.76 | 6.76 | -0.12 (-1.74%) | 14,722,820 |
19 Mar 2019 | CNY | 6.81 | 7.1 | 6.76 | 6.88 | 6.88 | +0.03 (+0.44%) | 20,663,833 |
18 Mar 2019 | CNY | 6.57 | 6.92 | 6.39 | 6.85 | 6.85 | +0.27 (+4.10%) | 18,466,847 |
15 Mar 2019 | CNY | 6.72 | 6.75 | 6.5 | 6.58 | 6.58 | -0.05 (-0.75%) | 18,109,807 |
14 Mar 2019 | CNY | 6.78 | 7 | 6.31 | 6.63 | 6.63 | -0.24 (-3.49%) | 21,951,699 |
13 Mar 2019 | CNY | 7.6 | 7.6 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 34,729,058 |
12 Mar 2019 | CNY | 7.3 | 7.7 | 7.11 | 7.63 | 7.63 | +0.34 (+4.66%) | 43,159,629 |
11 Mar 2019 | CNY | 7.48 | 7.73 | 6.89 | 7.29 | 7.29 | -0.36 (-4.71%) | 44,966,115 |
8 Mar 2019 | CNY | 8.23 | 8.67 | 7.65 | 7.65 | 7.65 | -0.85 (-10%) | 64,485,035 |
7 Mar 2019 | CNY | 8.27 | 8.5 | 8.15 | 8.5 | 8.5 | +0.77 (+9.96%) | 40,512,537 |