Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 6.42 | 6.44 | 6.39 | 6.41 | 6.41 | -0.03 (-0.47%) | 2,796,200 |
22 Oct 2019 | CNY | 6.4 | 6.44 | 6.39 | 6.44 | 6.44 | +0.04 (+0.63%) | 3,110,390 |
21 Oct 2019 | CNY | 6.41 | 6.42 | 6.34 | 6.4 | 6.4 | -0.01 (-0.16%) | 3,758,801 |
18 Oct 2019 | CNY | 6.51 | 6.54 | 6.38 | 6.41 | 6.41 | -0.09 (-1.38%) | 6,973,366 |
17 Oct 2019 | CNY | 6.52 | 6.55 | 6.49 | 6.5 | 6.5 | -0.02 (-0.31%) | 4,468,938 |
16 Oct 2019 | CNY | 6.57 | 6.6 | 6.52 | 6.52 | 6.52 | -0.04 (-0.61%) | 5,348,112 |
15 Oct 2019 | CNY | 6.59 | 6.62 | 6.55 | 6.56 | 6.56 | -0.07 (-1.06%) | 6,620,973 |
14 Oct 2019 | CNY | 6.6 | 6.64 | 6.56 | 6.63 | 6.63 | +0.07 (+1.07%) | 9,923,700 |
11 Oct 2019 | CNY | 6.53 | 6.58 | 6.48 | 6.56 | 6.56 | -0.01 (-0.15%) | 7,654,584 |
10 Oct 2019 | CNY | 6.53 | 6.58 | 6.53 | 6.57 | 6.57 | +0.04 (+0.61%) | 3,819,354 |
9 Oct 2019 | CNY | 6.51 | 6.55 | 6.47 | 6.53 | 6.53 | +0.01 (+0.15%) | 4,057,758 |
8 Oct 2019 | CNY | 6.51 | 6.56 | 6.49 | 6.52 | 6.52 | +0.01 (+0.15%) | 3,456,100 |
30 Sep 2019 | CNY | 6.54 | 6.57 | 6.5 | 6.51 | 6.51 | -0.03 (-0.46%) | 5,333,634 |
27 Sep 2019 | CNY | 6.46 | 6.55 | 6.46 | 6.54 | 6.54 | +0.1 (+1.55%) | 5,644,675 |
26 Sep 2019 | CNY | 6.49 | 6.51 | 6.44 | 6.44 | 6.44 | -0.03 (-0.46%) | 5,868,579 |
25 Sep 2019 | CNY | 6.56 | 6.56 | 6.46 | 6.47 | 6.47 | -0.1 (-1.52%) | 6,569,100 |
24 Sep 2019 | CNY | 6.61 | 6.64 | 6.56 | 6.57 | 6.57 | -0.03 (-0.45%) | 6,231,422 |
23 Sep 2019 | CNY | 6.69 | 6.69 | 6.56 | 6.6 | 6.6 | -0.11 (-1.64%) | 5,958,435 |
20 Sep 2019 | CNY | 6.71 | 6.74 | 6.66 | 6.71 | 6.71 | -0.01 (-0.15%) | 6,338,188 |
19 Sep 2019 | CNY | 6.73 | 6.73 | 6.66 | 6.72 | 6.72 | 0.0 (0.0%) | 5,517,358 |
18 Sep 2019 | CNY | 6.72 | 6.75 | 6.7 | 6.72 | 6.72 | 0.0 (0.0%) | 4,252,411 |
17 Sep 2019 | CNY | 6.88 | 6.88 | 6.71 | 6.72 | 6.72 | -0.16 (-2.33%) | 8,483,800 |
16 Sep 2019 | CNY | 6.94 | 6.99 | 6.87 | 6.88 | 6.88 | 0.0 (0.0%) | 8,938,601 |
12 Sep 2019 | CNY | 6.87 | 6.89 | 6.85 | 6.88 | 6.88 | +0.02 (+0.29%) | 5,895,970 |
11 Sep 2019 | CNY | 6.87 | 6.93 | 6.84 | 6.86 | 6.86 | +0.02 (+0.29%) | 8,625,176 |
10 Sep 2019 | CNY | 6.87 | 6.9 | 6.8 | 6.84 | 6.84 | -0.04 (-0.58%) | 7,916,362 |
9 Sep 2019 | CNY | 6.8 | 6.9 | 6.79 | 6.88 | 6.88 | +0.1 (+1.47%) | 10,832,110 |
6 Sep 2019 | CNY | 6.8 | 6.8 | 6.75 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,499,030 |
5 Sep 2019 | CNY | 6.81 | 6.88 | 6.75 | 6.76 | 6.76 | -0.01 (-0.15%) | 12,921,344 |
4 Sep 2019 | CNY | 6.74 | 6.77 | 6.69 | 6.77 | 6.77 | +0.03 (+0.45%) | 8,890,961 |