Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | CNY | 5.84 | 6.26 | 5.82 | 6.12 | 6.12 | +0.28 (+4.79%) | 10,039,622 |
15 Oct 2019 | CNY | 5.94 | 5.95 | 5.74 | 5.84 | 5.84 | -0.21 (-3.47%) | 6,069,100 |
14 Oct 2019 | CNY | 5.96 | 6.11 | 5.91 | 6.05 | 6.05 | +0.15 (+2.54%) | 4,341,597 |
11 Oct 2019 | CNY | 5.94 | 5.97 | 5.83 | 5.9 | 5.9 | -0.02 (-0.34%) | 2,961,246 |
10 Oct 2019 | CNY | 5.88 | 5.95 | 5.86 | 5.92 | 5.92 | +0.06 (+1.02%) | 2,260,222 |
9 Oct 2019 | CNY | 5.78 | 5.87 | 5.74 | 5.86 | 5.86 | +0.07 (+1.21%) | 1,944,949 |
8 Oct 2019 | CNY | 5.81 | 5.88 | 5.77 | 5.79 | 5.79 | -0.04 (-0.69%) | 1,762,150 |
30 Sep 2019 | CNY | 6 | 6.04 | 5.81 | 5.83 | 5.83 | -0.16 (-2.67%) | 2,205,017 |
27 Sep 2019 | CNY | 5.94 | 6.05 | 5.93 | 5.99 | 5.99 | 0.0 (0.0%) | 2,584,300 |
26 Sep 2019 | CNY | 6.17 | 6.24 | 5.92 | 5.99 | 5.99 | -0.18 (-2.92%) | 4,241,469 |
25 Sep 2019 | CNY | 6.46 | 6.54 | 6.14 | 6.17 | 6.17 | -0.36 (-5.51%) | 6,477,621 |
24 Sep 2019 | CNY | 6.69 | 6.7 | 6.5 | 6.53 | 6.53 | -0.17 (-2.54%) | 9,224,813 |
23 Sep 2019 | CNY | 6.5 | 6.93 | 6.43 | 6.7 | 6.7 | +0.16 (+2.45%) | 10,579,623 |
20 Sep 2019 | CNY | 6.57 | 6.76 | 6.51 | 6.54 | 6.54 | 0.0 (0.0%) | 6,337,600 |
19 Sep 2019 | CNY | 6.46 | 6.56 | 6.36 | 6.54 | 6.54 | +0.07 (+1.08%) | 3,311,600 |
18 Sep 2019 | CNY | 6.46 | 6.49 | 6.35 | 6.47 | 6.47 | +0.06 (+0.94%) | 3,538,650 |
17 Sep 2019 | CNY | 6.65 | 6.65 | 6.33 | 6.41 | 6.41 | -0.23 (-3.46%) | 4,542,400 |
16 Sep 2019 | CNY | 6.63 | 6.67 | 6.57 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,185,150 |
12 Sep 2019 | CNY | 6.5 | 6.62 | 6.5 | 6.61 | 6.61 | +0.13 (+2.01%) | 4,123,025 |
11 Sep 2019 | CNY | 6.55 | 6.66 | 6.46 | 6.48 | 6.48 | -0.08 (-1.22%) | 4,484,500 |
10 Sep 2019 | CNY | 6.52 | 6.58 | 6.45 | 6.56 | 6.56 | +0.03 (+0.46%) | 4,569,650 |
9 Sep 2019 | CNY | 6.57 | 6.6 | 6.4 | 6.53 | 6.53 | +0.1 (+1.56%) | 5,284,000 |
6 Sep 2019 | CNY | 6.32 | 6.43 | 6.31 | 6.43 | 6.43 | +0.12 (+1.90%) | 4,029,868 |
5 Sep 2019 | CNY | 6.36 | 6.55 | 6.28 | 6.31 | 6.31 | +0.01 (+0.16%) | 5,241,900 |
4 Sep 2019 | CNY | 6.24 | 6.32 | 6.22 | 6.3 | 6.3 | +0.06 (+0.96%) | 3,316,718 |
3 Sep 2019 | CNY | 6.29 | 6.33 | 6.19 | 6.24 | 6.24 | -0.03 (-0.48%) | 3,516,550 |
2 Sep 2019 | CNY | 6.04 | 6.3 | 6.02 | 6.27 | 6.27 | +0.22 (+3.64%) | 4,542,092 |
30 Aug 2019 | CNY | 6.26 | 6.3 | 5.96 | 6.05 | 6.05 | -0.17 (-2.73%) | 3,302,237 |
29 Aug 2019 | CNY | 6.34 | 6.39 | 6.16 | 6.22 | 6.22 | 0.0 (0.0%) | 3,278,150 |
28 Aug 2019 | CNY | 6.22 | 6.39 | 6.22 | 6.22 | 6.22 | -0.05 (-0.80%) | 2,958,160 |