Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 7.07 | 7.09 | 7 | 7.01 | 7.01 | -0.06 (-0.85%) | 4,887,140 |
22 Oct 2019 | CNY | 7.06 | 7.09 | 7.03 | 7.07 | 7.07 | +0.06 (+0.86%) | 4,054,841 |
21 Oct 2019 | CNY | 7 | 7.05 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 6,122,630 |
18 Oct 2019 | CNY | 7.16 | 7.18 | 7.03 | 7.07 | 7.07 | -0.08 (-1.12%) | 8,777,940 |
17 Oct 2019 | CNY | 7.24 | 7.27 | 7.13 | 7.15 | 7.15 | -0.11 (-1.52%) | 9,948,052 |
16 Oct 2019 | CNY | 7.35 | 7.39 | 7.25 | 7.26 | 7.26 | -0.09 (-1.22%) | 10,521,679 |
15 Oct 2019 | CNY | 7.34 | 7.43 | 7.21 | 7.35 | 7.35 | -0.05 (-0.68%) | 17,457,743 |
14 Oct 2019 | CNY | 7.38 | 7.42 | 7.3 | 7.4 | 7.4 | -0.07 (-0.94%) | 28,409,964 |
11 Oct 2019 | CNY | 7.3 | 7.52 | 7.28 | 7.47 | 7.47 | +0.16 (+2.19%) | 35,138,875 |
10 Oct 2019 | CNY | 7.37 | 7.5 | 7.25 | 7.31 | 7.31 | +0.13 (+1.81%) | 22,923,874 |
9 Oct 2019 | CNY | 7.07 | 7.2 | 7.03 | 7.18 | 7.18 | +0.03 (+0.42%) | 11,889,366 |
8 Oct 2019 | CNY | 6.99 | 7.15 | 6.87 | 7.15 | 7.15 | +0.13 (+1.85%) | 11,456,340 |
30 Sep 2019 | CNY | 7.01 | 7.03 | 6.94 | 7.02 | 7.02 | +0.02 (+0.29%) | 4,386,083 |
27 Sep 2019 | CNY | 7 | 7.06 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 6,407,320 |
26 Sep 2019 | CNY | 7.17 | 7.18 | 6.94 | 6.95 | 6.95 | -0.17 (-2.39%) | 9,313,465 |
25 Sep 2019 | CNY | 7.21 | 7.21 | 7.12 | 7.12 | 7.12 | -0.13 (-1.79%) | 7,062,358 |
24 Sep 2019 | CNY | 7.27 | 7.31 | 7.18 | 7.25 | 7.25 | +0.01 (+0.14%) | 9,162,220 |
23 Sep 2019 | CNY | 7.22 | 7.27 | 7.12 | 7.24 | 7.24 | -0.02 (-0.28%) | 13,546,352 |
20 Sep 2019 | CNY | 7.33 | 7.4 | 7.22 | 7.26 | 7.26 | +0.02 (+0.28%) | 20,350,617 |
19 Sep 2019 | CNY | 7.27 | 7.28 | 7.15 | 7.24 | 7.24 | +0.01 (+0.14%) | 10,557,698 |
18 Sep 2019 | CNY | 7.12 | 7.31 | 7.05 | 7.23 | 7.23 | +0.1 (+1.40%) | 15,268,328 |
17 Sep 2019 | CNY | 7.3 | 7.33 | 7.06 | 7.13 | 7.13 | -0.07 (-0.97%) | 15,194,840 |
16 Sep 2019 | CNY | 7.28 | 7.32 | 7.18 | 7.2 | 7.2 | -0.12 (-1.64%) | 14,118,140 |
12 Sep 2019 | CNY | 7.26 | 7.43 | 7.21 | 7.32 | 7.32 | +0.07 (+0.97%) | 20,805,206 |
11 Sep 2019 | CNY | 7.24 | 7.42 | 7.22 | 7.25 | 7.25 | +0.05 (+0.69%) | 23,299,299 |
10 Sep 2019 | CNY | 7.18 | 7.24 | 7.15 | 7.2 | 7.2 | +0.02 (+0.28%) | 14,016,128 |
9 Sep 2019 | CNY | 7.18 | 7.19 | 7.11 | 7.18 | 7.18 | +0.05 (+0.70%) | 13,160,374 |
6 Sep 2019 | CNY | 7.14 | 7.22 | 7.05 | 7.13 | 7.13 | +0.01 (+0.14%) | 13,754,230 |
5 Sep 2019 | CNY | 7.16 | 7.2 | 7.07 | 7.12 | 7.12 | -0.05 (-0.70%) | 22,739,289 |
4 Sep 2019 | CNY | 7 | 7.19 | 6.95 | 7.17 | 7.17 | +0.19 (+2.72%) | 28,651,259 |