Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | CNY | 6.4 | 6.47 | 6.37 | 6.47 | 6.47 | +0.04 (+0.62%) | 393,400 |
18 Sep 2019 | CNY | 6.41 | 6.45 | 6.38 | 6.43 | 6.43 | +0.02 (+0.31%) | 381,500 |
17 Sep 2019 | CNY | 6.59 | 6.59 | 6.38 | 6.41 | 6.41 | -0.23 (-3.46%) | 1,605,640 |
16 Sep 2019 | CNY | 6.64 | 6.65 | 6.56 | 6.64 | 6.64 | +0.02 (+0.30%) | 395,940 |
12 Sep 2019 | CNY | 6.56 | 6.63 | 6.55 | 6.62 | 6.62 | +0.02 (+0.30%) | 167,100 |
11 Sep 2019 | CNY | 6.65 | 6.66 | 6.57 | 6.6 | 6.6 | -0.05 (-0.75%) | 453,540 |
10 Sep 2019 | CNY | 6.69 | 6.69 | 6.63 | 6.65 | 6.65 | -0.06 (-0.89%) | 368,000 |
9 Sep 2019 | CNY | 6.61 | 6.72 | 6.61 | 6.71 | 6.71 | +0.04 (+0.60%) | 291,040 |
6 Sep 2019 | CNY | 6.69 | 6.7 | 6.61 | 6.67 | 6.67 | -0.01 (-0.15%) | 257,000 |
5 Sep 2019 | CNY | 6.59 | 6.7 | 6.59 | 6.68 | 6.68 | +0.06 (+0.91%) | 330,110 |
4 Sep 2019 | CNY | 6.6 | 6.65 | 6.56 | 6.62 | 6.62 | +0.04 (+0.61%) | 248,100 |
3 Sep 2019 | CNY | 6.65 | 6.65 | 6.56 | 6.58 | 6.58 | -0.02 (-0.30%) | 313,910 |
2 Sep 2019 | CNY | 6.55 | 6.62 | 6.54 | 6.6 | 6.6 | +0.03 (+0.46%) | 402,402 |
30 Aug 2019 | CNY | 6.62 | 6.65 | 6.51 | 6.57 | 6.57 | -0.03 (-0.45%) | 180,200 |
29 Aug 2019 | CNY | 6.63 | 6.67 | 6.52 | 6.6 | 6.6 | -0.06 (-0.90%) | 143,400 |
28 Aug 2019 | CNY | 6.5 | 6.66 | 6.46 | 6.66 | 6.66 | +0.1 (+1.52%) | 304,300 |
27 Aug 2019 | CNY | 6.49 | 6.57 | 6.49 | 6.56 | 6.56 | +0.11 (+1.71%) | 193,000 |
26 Aug 2019 | CNY | 6.54 | 6.54 | 6.26 | 6.45 | 6.45 | -0.13 (-1.98%) | 330,300 |
23 Aug 2019 | CNY | 6.51 | 6.61 | 6.51 | 6.58 | 6.58 | +0.06 (+0.92%) | 312,210 |
22 Aug 2019 | CNY | 6.52 | 6.52 | 6.48 | 6.52 | 6.52 | +0.02 (+0.31%) | 167,707 |
21 Aug 2019 | CNY | 6.51 | 6.54 | 6.48 | 6.5 | 6.5 | +0.01 (+0.15%) | 252,200 |
20 Aug 2019 | CNY | 6.51 | 6.54 | 6.48 | 6.49 | 6.49 | -0.01 (-0.15%) | 214,100 |
19 Aug 2019 | CNY | 6.43 | 6.51 | 6.42 | 6.5 | 6.5 | +0.07 (+1.09%) | 448,900 |
16 Aug 2019 | CNY | 6.42 | 6.46 | 6.36 | 6.43 | 6.43 | +0.04 (+0.63%) | 128,720 |
15 Aug 2019 | CNY | 6.31 | 6.39 | 6.31 | 6.39 | 6.39 | -0.04 (-0.62%) | 169,500 |
14 Aug 2019 | CNY | 6.42 | 6.46 | 6.38 | 6.43 | 6.43 | +0.07 (+1.10%) | 126,100 |
13 Aug 2019 | CNY | 6.36 | 6.37 | 6.33 | 6.36 | 6.36 | -0.01 (-0.16%) | 103,200 |
12 Aug 2019 | CNY | 6.32 | 6.38 | 6.26 | 6.37 | 6.37 | +0.07 (+1.11%) | 96,900 |
9 Aug 2019 | CNY | 6.33 | 6.41 | 6.27 | 6.3 | 6.3 | -0.02 (-0.32%) | 205,900 |
8 Aug 2019 | CNY | 6.35 | 6.42 | 6.32 | 6.32 | 6.32 | -0.01 (-0.16%) | 309,408 |