Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 6.6 | 6.7 | 6.49 | 6.65 | 6.65 | +0.08 (+1.22%) | 3,985,155 |
12 Jul 2019 | CNY | 6.66 | 6.68 | 6.56 | 6.57 | 6.57 | -0.07 (-1.05%) | 3,418,500 |
11 Jul 2019 | CNY | 6.74 | 6.82 | 6.62 | 6.64 | 6.64 | -0.11 (-1.63%) | 3,138,081 |
10 Jul 2019 | CNY | 6.74 | 6.82 | 6.62 | 6.75 | 6.75 | +0.02 (+0.30%) | 4,130,700 |
9 Jul 2019 | CNY | 6.75 | 6.78 | 6.49 | 6.73 | 6.73 | +0.06 (+0.90%) | 4,805,532 |
8 Jul 2019 | CNY | 6.87 | 6.92 | 6.59 | 6.67 | 6.67 | -0.29 (-4.17%) | 6,748,831 |
5 Jul 2019 | CNY | 7.27 | 7.27 | 6.9 | 6.96 | 6.96 | -0.17 (-2.38%) | 9,165,731 |
4 Jul 2019 | CNY | 6.86 | 7.18 | 6.86 | 7.13 | 7.13 | +0.24 (+3.48%) | 11,765,657 |
3 Jul 2019 | CNY | 7.07 | 7.11 | 6.86 | 6.89 | 6.89 | -0.22 (-3.09%) | 6,529,960 |
2 Jul 2019 | CNY | 7.07 | 7.28 | 7.02 | 7.11 | 7.11 | +0.04 (+0.57%) | 8,763,325 |
1 Jul 2019 | CNY | 7.08 | 7.2 | 7.02 | 7.07 | 7.07 | +0.13 (+1.87%) | 8,025,184 |
28 Jun 2019 | CNY | 7.12 | 7.14 | 6.93 | 6.94 | 6.94 | -0.19 (-2.66%) | 4,901,647 |
27 Jun 2019 | CNY | 7.05 | 7.15 | 6.98 | 7.13 | 7.13 | +0.13 (+1.86%) | 8,468,738 |
26 Jun 2019 | CNY | 7.04 | 7.2 | 6.89 | 7 | 7 | -0.15 (-2.10%) | 10,215,302 |
25 Jun 2019 | CNY | 6.93 | 7.15 | 6.88 | 7.15 | 7.15 | +0.18 (+2.58%) | 10,167,919 |
24 Jun 2019 | CNY | 7.03 | 7.08 | 6.87 | 6.97 | 6.97 | -0.08 (-1.13%) | 8,382,039 |
21 Jun 2019 | CNY | 6.9 | 7.09 | 6.84 | 7.05 | 7.05 | +0.25 (+3.68%) | 15,945,648 |
20 Jun 2019 | CNY | 6.56 | 6.9 | 6.53 | 6.8 | 6.8 | +0.22 (+3.34%) | 13,095,165 |
19 Jun 2019 | CNY | 6.65 | 6.8 | 6.58 | 6.58 | 6.58 | +0.07 (+1.08%) | 6,088,358 |
18 Jun 2019 | CNY | 6.55 | 6.65 | 6.5 | 6.51 | 6.51 | -0.07 (-1.06%) | 4,434,152 |
17 Jun 2019 | CNY | 6.7 | 6.74 | 6.56 | 6.58 | 6.58 | -0.18 (-2.66%) | 8,164,476 |
14 Jun 2019 | CNY | 6.5 | 6.82 | 6.44 | 6.76 | 6.76 | +0.21 (+3.21%) | 11,595,550 |
13 Jun 2019 | CNY | 6.38 | 6.73 | 6.32 | 6.55 | 6.55 | +0.13 (+2.02%) | 9,967,361 |
12 Jun 2019 | CNY | 6.41 | 6.66 | 6.37 | 6.42 | 6.42 | -0.02 (-0.31%) | 7,146,984 |
11 Jun 2019 | CNY | 6.25 | 6.49 | 6.18 | 6.44 | 6.44 | +0.19 (+3.04%) | 7,003,555 |
10 Jun 2019 | CNY | 6.08 | 6.48 | 6.01 | 6.25 | 6.25 | +0.26 (+4.34%) | 6,736,023 |
6 Jun 2019 | CNY | 6.32 | 6.32 | 5.97 | 5.99 | 5.99 | -0.25 (-4.01%) | 6,075,001 |
5 Jun 2019 | CNY | 6.3 | 6.36 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 4,994,672 |
4 Jun 2019 | CNY | 6.46 | 6.46 | 6.16 | 6.24 | 6.24 | -0.14 (-2.19%) | 5,804,972 |
3 Jun 2019 | CNY | 6.6 | 6.67 | 6.36 | 6.38 | 6.38 | -0.19 (-2.89%) | 5,948,651 |