Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 7.17 | 7.18 | 7.06 | 7.07 | 7.07 | -0.13 (-1.81%) | 10,795,263 |
14 Oct 2019 | CNY | 7.25 | 7.25 | 7.17 | 7.2 | 7.2 | +0.05 (+0.70%) | 12,353,466 |
11 Oct 2019 | CNY | 7.14 | 7.18 | 7.08 | 7.15 | 7.15 | -0.02 (-0.28%) | 8,282,506 |
10 Oct 2019 | CNY | 7.14 | 7.18 | 7.12 | 7.17 | 7.17 | +0.03 (+0.42%) | 7,416,647 |
9 Oct 2019 | CNY | 7.09 | 7.15 | 7.07 | 7.14 | 7.14 | +0.04 (+0.56%) | 6,925,813 |
8 Oct 2019 | CNY | 7.06 | 7.16 | 7.04 | 7.1 | 7.1 | +0.03 (+0.42%) | 7,344,058 |
30 Sep 2019 | CNY | 7.08 | 7.13 | 7.06 | 7.07 | 7.07 | 0.0 (0.0%) | 6,282,315 |
27 Sep 2019 | CNY | 7.05 | 7.12 | 7.05 | 7.07 | 7.07 | +0.02 (+0.28%) | 7,045,073 |
26 Sep 2019 | CNY | 7.14 | 7.17 | 7.05 | 7.05 | 7.05 | -0.07 (-0.98%) | 11,656,034 |
25 Sep 2019 | CNY | 7.21 | 7.21 | 7.1 | 7.12 | 7.12 | -0.09 (-1.25%) | 11,270,863 |
24 Sep 2019 | CNY | 7.25 | 7.32 | 7.19 | 7.21 | 7.21 | -0.04 (-0.55%) | 10,733,882 |
23 Sep 2019 | CNY | 7.35 | 7.36 | 7.2 | 7.25 | 7.25 | -0.13 (-1.76%) | 12,281,047 |
20 Sep 2019 | CNY | 7.37 | 7.38 | 7.31 | 7.38 | 7.38 | -0.02 (-0.27%) | 14,581,618 |
19 Sep 2019 | CNY | 7.27 | 7.45 | 7.25 | 7.4 | 7.4 | +0.14 (+1.93%) | 20,195,251 |
18 Sep 2019 | CNY | 7.27 | 7.31 | 7.23 | 7.26 | 7.26 | 0.0 (0.0%) | 11,657,705 |
17 Sep 2019 | CNY | 7.46 | 7.49 | 7.23 | 7.26 | 7.26 | -0.22 (-2.94%) | 21,511,354 |
16 Sep 2019 | CNY | 7.56 | 7.58 | 7.44 | 7.48 | 7.48 | -0.05 (-0.66%) | 16,809,564 |
12 Sep 2019 | CNY | 7.54 | 7.54 | 7.48 | 7.53 | 7.53 | +0.04 (+0.53%) | 11,439,180 |
11 Sep 2019 | CNY | 7.63 | 7.65 | 7.48 | 7.49 | 7.49 | -0.12 (-1.58%) | 18,682,431 |
10 Sep 2019 | CNY | 7.64 | 7.65 | 7.57 | 7.61 | 7.61 | -0.04 (-0.52%) | 16,981,159 |
9 Sep 2019 | CNY | 7.66 | 7.66 | 7.5 | 7.65 | 7.65 | +0.04 (+0.53%) | 28,125,152 |
6 Sep 2019 | CNY | 7.58 | 7.65 | 7.52 | 7.61 | 7.61 | +0.13 (+1.74%) | 25,671,666 |
5 Sep 2019 | CNY | 7.48 | 7.63 | 7.41 | 7.48 | 7.48 | +0.06 (+0.81%) | 34,640,034 |
4 Sep 2019 | CNY | 7.27 | 7.44 | 7.26 | 7.42 | 7.42 | +0.12 (+1.64%) | 24,103,118 |
3 Sep 2019 | CNY | 7.33 | 7.33 | 7.25 | 7.3 | 7.3 | -0.01 (-0.14%) | 14,716,776 |
2 Sep 2019 | CNY | 7.17 | 7.31 | 7.13 | 7.31 | 7.31 | +0.14 (+1.95%) | 17,903,888 |
30 Aug 2019 | CNY | 7.32 | 7.34 | 7.15 | 7.17 | 7.17 | -0.15 (-2.05%) | 18,898,928 |
29 Aug 2019 | CNY | 7.23 | 7.37 | 7.21 | 7.32 | 7.32 | +0.14 (+1.95%) | 30,745,567 |
28 Aug 2019 | CNY | 7.16 | 7.21 | 7.11 | 7.18 | 7.18 | +0.01 (+0.14%) | 17,247,966 |
27 Aug 2019 | CNY | 7.13 | 7.24 | 7.13 | 7.17 | 7.17 | +0.06 (+0.84%) | 19,433,157 |