Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 6.73 | 7.16 | 6.51 | 7.07 | 7.07 | +0.38 (+5.68%) | 5,481,928 |
30 Aug 2019 | CNY | 6.87 | 6.9 | 6.62 | 6.69 | 6.69 | -0.11 (-1.62%) | 2,477,020 |
29 Aug 2019 | CNY | 6.86 | 6.87 | 6.78 | 6.8 | 6.8 | -0.03 (-0.44%) | 1,604,460 |
28 Aug 2019 | CNY | 6.8 | 6.86 | 6.74 | 6.83 | 6.83 | +0.01 (+0.15%) | 1,790,354 |
27 Aug 2019 | CNY | 6.7 | 6.85 | 6.7 | 6.82 | 6.82 | +0.13 (+1.94%) | 1,712,200 |
26 Aug 2019 | CNY | 6.7 | 6.73 | 6.6 | 6.69 | 6.69 | -0.09 (-1.33%) | 1,799,660 |
23 Aug 2019 | CNY | 6.82 | 6.89 | 6.75 | 6.78 | 6.78 | -0.05 (-0.73%) | 1,416,843 |
22 Aug 2019 | CNY | 6.85 | 6.9 | 6.77 | 6.83 | 6.83 | +0.01 (+0.15%) | 1,500,600 |
21 Aug 2019 | CNY | 6.87 | 6.89 | 6.78 | 6.82 | 6.82 | -0.02 (-0.29%) | 1,375,628 |
20 Aug 2019 | CNY | 6.88 | 6.97 | 6.82 | 6.84 | 6.84 | -0.04 (-0.58%) | 1,913,088 |
19 Aug 2019 | CNY | 6.74 | 6.89 | 6.68 | 6.88 | 6.88 | +0.22 (+3.30%) | 2,489,503 |
16 Aug 2019 | CNY | 6.6 | 6.68 | 6.59 | 6.66 | 6.66 | +0.03 (+0.45%) | 1,599,243 |
15 Aug 2019 | CNY | 6.47 | 6.64 | 6.39 | 6.63 | 6.63 | +0.04 (+0.61%) | 1,679,417 |
14 Aug 2019 | CNY | 6.65 | 6.65 | 6.54 | 6.59 | 6.59 | +0.07 (+1.07%) | 1,106,300 |
13 Aug 2019 | CNY | 6.55 | 6.6 | 6.49 | 6.52 | 6.52 | -0.05 (-0.76%) | 1,226,200 |
12 Aug 2019 | CNY | 6.46 | 6.58 | 6.4 | 6.57 | 6.57 | +0.09 (+1.39%) | 1,223,970 |
9 Aug 2019 | CNY | 6.64 | 6.65 | 6.46 | 6.48 | 6.48 | -0.12 (-1.82%) | 1,978,286 |
8 Aug 2019 | CNY | 6.53 | 6.65 | 6.53 | 6.6 | 6.6 | -0.01 (-0.15%) | 1,945,223 |
7 Aug 2019 | CNY | 6.75 | 6.78 | 6.57 | 6.61 | 6.61 | -0.09 (-1.34%) | 1,940,900 |
6 Aug 2019 | CNY | 6.69 | 6.75 | 6.52 | 6.7 | 6.7 | -0.17 (-2.47%) | 3,623,600 |
5 Aug 2019 | CNY | 6.95 | 7.07 | 6.86 | 6.87 | 6.87 | -0.13 (-1.86%) | 2,627,400 |
2 Aug 2019 | CNY | 7.06 | 7.12 | 6.99 | 7 | 7 | -0.18 (-2.51%) | 3,330,620 |
1 Aug 2019 | CNY | 7.16 | 7.21 | 7.11 | 7.18 | 7.18 | 0.0 (0.0%) | 1,659,506 |
31 Jul 2019 | CNY | 7.28 | 7.28 | 7.14 | 7.18 | 7.18 | -0.1 (-1.37%) | 2,148,311 |
30 Jul 2019 | CNY | 7.27 | 7.33 | 7.23 | 7.28 | 7.28 | +0.03 (+0.41%) | 2,206,483 |
29 Jul 2019 | CNY | 7.31 | 7.36 | 7.19 | 7.25 | 7.25 | -0.04 (-0.55%) | 2,203,300 |
26 Jul 2019 | CNY | 7.4 | 7.4 | 7.25 | 7.29 | 7.29 | -0.11 (-1.49%) | 2,801,060 |
25 Jul 2019 | CNY | 7.28 | 7.42 | 7.25 | 7.4 | 7.4 | +0.09 (+1.23%) | 2,583,031 |
24 Jul 2019 | CNY | 7.19 | 7.35 | 7.19 | 7.31 | 7.31 | +0.12 (+1.67%) | 2,445,909 |
23 Jul 2019 | CNY | 7.09 | 7.21 | 7.09 | 7.19 | 7.19 | +0.05 (+0.70%) | 1,854,860 |