Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 7.4842 | 7.6211 | 7.4474 | 7.5368 | 7.5368 | +0.053 (+0.70%) | 6,133,866 |
22 Oct 2019 | CNY | 7.1316 | 7.5 | 7.1316 | 7.4842 | 7.4842 | +0.268 (+3.72%) | 7,813,922 |
21 Oct 2019 | CNY | 7.1 | 7.2211 | 6.9474 | 7.2158 | 7.2158 | +0.116 (+1.63%) | 3,092,459 |
18 Oct 2019 | CNY | 7.3421 | 7.4421 | 7.0526 | 7.1 | 7.1 | -0.232 (-3.16%) | 5,557,405 |
17 Oct 2019 | CNY | 7.5368 | 7.5526 | 7.3105 | 7.3316 | 7.3316 | -0.1 (-1.35%) | 5,347,455 |
16 Oct 2019 | CNY | 7.6632 | 7.6632 | 7.4053 | 7.4316 | 7.4316 | -0.232 (-3.02%) | 6,672,022 |
15 Oct 2019 | CNY | 7.5579 | 7.7263 | 7.5 | 7.6632 | 7.6632 | +0.005 (+0.07%) | 9,005,515 |
14 Oct 2019 | CNY | 7.3579 | 7.7316 | 7.3474 | 7.6579 | 7.6579 | +0.326 (+4.45%) | 11,828,288 |
11 Oct 2019 | CNY | 7.4158 | 7.4684 | 7.279 | 7.3316 | 7.3316 | -0.142 (-1.90%) | 5,338,314 |
10 Oct 2019 | CNY | 7.5579 | 7.6105 | 7.3316 | 7.4737 | 7.4737 | -0.084 (-1.11%) | 9,143,567 |
9 Oct 2019 | CNY | 7.3526 | 7.6211 | 7.2 | 7.5579 | 7.5579 | +0.221 (+3.01%) | 9,607,331 |
8 Oct 2019 | CNY | 7.2105 | 7.5053 | 7.1263 | 7.3368 | 7.3368 | +0.147 (+2.05%) | 8,295,162 |
30 Sep 2019 | CNY | 6.9947 | 7.2526 | 6.9526 | 7.1895 | 7.1895 | +0.153 (+2.17%) | 5,698,605 |
27 Sep 2019 | CNY | 6.6632 | 7.2105 | 6.6632 | 7.0368 | 7.0368 | +0.321 (+4.78%) | 7,873,886 |
26 Sep 2019 | CNY | 7.0526 | 7.0947 | 6.7 | 6.7158 | 6.7158 | -0.337 (-4.78%) | 4,680,268 |
25 Sep 2019 | CNY | 7.1211 | 7.1895 | 7.0053 | 7.0526 | 7.0526 | -0.132 (-1.83%) | 3,236,175 |
24 Sep 2019 | CNY | 7.2 | 7.2579 | 7.0684 | 7.1842 | 7.1842 | +0.068 (+0.96%) | 3,797,317 |
23 Sep 2019 | CNY | 7.3053 | 7.3158 | 7.0316 | 7.1158 | 7.1158 | -0.137 (-1.89%) | 5,417,074 |
20 Sep 2019 | CNY | 7.3474 | 7.3474 | 7.2421 | 7.2526 | 7.2526 | -0.095 (-1.29%) | 5,221,638 |
19 Sep 2019 | CNY | 7.3684 | 7.4737 | 7.2526 | 7.3474 | 7.3474 | -0.079 (-1.06%) | 8,422,795 |
18 Sep 2019 | CNY | 7.3947 | 7.6421 | 7.3842 | 7.4263 | 7.4263 | -0.137 (-1.81%) | 12,559,682 |
17 Sep 2019 | CNY | 7.2053 | 7.8526 | 7.1632 | 7.5632 | 7.5632 | +0.353 (+4.89%) | 20,498,813 |
16 Sep 2019 | CNY | 7.1632 | 7.279 | 7.1053 | 7.2105 | 7.2105 | +0.053 (+0.73%) | 6,009,795 |
12 Sep 2019 | CNY | 7.1421 | 7.1579 | 6.9684 | 7.1579 | 7.1579 | +0.005 (+0.07%) | 7,326,983 |
11 Sep 2019 | CNY | 7.0158 | 7.3421 | 7.0105 | 7.1526 | 7.1526 | +0.189 (+2.72%) | 11,307,435 |
10 Sep 2019 | CNY | 7.0421 | 7.0421 | 6.8947 | 6.9632 | 6.9632 | -0.026 (-0.38%) | 5,055,045 |
9 Sep 2019 | CNY | 7 | 7 | 6.9 | 6.9895 | 6.9895 | +0.089 (+1.30%) | 6,000,279 |
6 Sep 2019 | CNY | 6.8053 | 6.9211 | 6.7895 | 6.9 | 6.9 | +0.095 (+1.39%) | 5,675,989 |
5 Sep 2019 | CNY | 6.7368 | 6.9316 | 6.7263 | 6.8053 | 6.8053 | +0.105 (+1.57%) | 8,538,765 |
4 Sep 2019 | CNY | 6.6368 | 6.7105 | 6.6053 | 6.7 | 6.7 | +0.042 (+0.63%) | 3,451,110 |