Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | CNY | 6.9 | 7.09 | 6.88 | 7.07 | 7.07 | +0.23 (+3.36%) | 3,692,789 |
26 Aug 2019 | CNY | 6.8 | 6.88 | 6.75 | 6.84 | 6.84 | -0.14 (-2.01%) | 2,530,200 |
23 Aug 2019 | CNY | 6.99 | 7.05 | 6.93 | 6.98 | 6.98 | 0.0 (0.0%) | 3,381,300 |
22 Aug 2019 | CNY | 6.91 | 6.98 | 6.85 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,498,100 |
21 Aug 2019 | CNY | 6.87 | 7.08 | 6.87 | 6.96 | 6.96 | +0.06 (+0.87%) | 3,234,600 |
20 Aug 2019 | CNY | 6.93 | 7.02 | 6.87 | 6.9 | 6.9 | -0.03 (-0.43%) | 2,470,200 |
19 Aug 2019 | CNY | 6.74 | 6.95 | 6.71 | 6.93 | 6.93 | +0.22 (+3.28%) | 3,664,600 |
16 Aug 2019 | CNY | 6.68 | 6.79 | 6.63 | 6.71 | 6.71 | +0.03 (+0.45%) | 2,168,600 |
15 Aug 2019 | CNY | 6.5 | 6.74 | 6.43 | 6.68 | 6.68 | 0.0 (0.0%) | 2,901,409 |
14 Aug 2019 | CNY | 6.68 | 6.75 | 6.66 | 6.68 | 6.68 | +0.05 (+0.75%) | 2,425,303 |
13 Aug 2019 | CNY | 6.78 | 6.79 | 6.6 | 6.63 | 6.63 | -0.13 (-1.92%) | 2,236,500 |
12 Aug 2019 | CNY | 6.66 | 6.78 | 6.6 | 6.76 | 6.76 | +0.08 (+1.20%) | 2,208,490 |
9 Aug 2019 | CNY | 6.67 | 6.89 | 6.66 | 6.68 | 6.68 | -0.05 (-0.74%) | 2,240,800 |
8 Aug 2019 | CNY | 6.7 | 6.85 | 6.7 | 6.73 | 6.73 | +0.06 (+0.90%) | 1,959,809 |
7 Aug 2019 | CNY | 6.7 | 6.77 | 6.66 | 6.67 | 6.67 | +0.05 (+0.76%) | 2,484,094 |
6 Aug 2019 | CNY | 6.8 | 6.8 | 6.38 | 6.62 | 6.62 | -0.32 (-4.61%) | 4,885,700 |
5 Aug 2019 | CNY | 7 | 7.08 | 6.94 | 6.94 | 6.94 | -0.06 (-0.86%) | 1,847,769 |
2 Aug 2019 | CNY | 7.01 | 7.07 | 6.9 | 7 | 7 | -0.17 (-2.37%) | 3,073,100 |
1 Aug 2019 | CNY | 7.15 | 7.23 | 7.08 | 7.17 | 7.17 | 0.0 (0.0%) | 1,870,200 |
31 Jul 2019 | CNY | 7.25 | 7.25 | 7.05 | 7.17 | 7.17 | -0.09 (-1.24%) | 2,280,154 |
30 Jul 2019 | CNY | 7.22 | 7.3 | 7.18 | 7.26 | 7.26 | +0.07 (+0.97%) | 2,437,970 |
29 Jul 2019 | CNY | 7.16 | 7.25 | 7.16 | 7.19 | 7.19 | -0.01 (-0.14%) | 1,469,301 |
26 Jul 2019 | CNY | 7.23 | 7.25 | 7.13 | 7.2 | 7.2 | -0.03 (-0.41%) | 2,328,100 |
25 Jul 2019 | CNY | 7.23 | 7.29 | 7.19 | 7.23 | 7.23 | -0.01 (-0.14%) | 3,082,400 |
24 Jul 2019 | CNY | 7.19 | 7.31 | 7.15 | 7.24 | 7.24 | +0.07 (+0.98%) | 3,566,703 |
23 Jul 2019 | CNY | 7.01 | 7.18 | 7 | 7.17 | 7.17 | +0.14 (+1.99%) | 2,419,700 |
22 Jul 2019 | CNY | 7.26 | 7.27 | 6.99 | 7.03 | 7.03 | -0.24 (-3.30%) | 3,929,329 |
19 Jul 2019 | CNY | 7.29 | 7.38 | 7.23 | 7.27 | 7.27 | +0.02 (+0.28%) | 3,769,086 |
18 Jul 2019 | CNY | 7.43 | 7.49 | 7.16 | 7.25 | 7.25 | -0.18 (-2.42%) | 5,930,929 |
17 Jul 2019 | CNY | 7.58 | 7.59 | 7.37 | 7.43 | 7.43 | -0.14 (-1.85%) | 6,557,900 |