Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 6.2 | 6.25 | 6.1 | 6.25 | 6.25 | +0.06 (+0.97%) | 7,319,901 |
2 Dec 2019 | CNY | 6.16 | 6.32 | 6.12 | 6.19 | 6.19 | +0.02 (+0.32%) | 9,680,628 |
29 Nov 2019 | CNY | 6.3 | 6.3 | 6.1 | 6.17 | 6.17 | -0.07 (-1.12%) | 8,531,000 |
28 Nov 2019 | CNY | 6.32 | 6.4 | 6.17 | 6.24 | 6.24 | -0.09 (-1.42%) | 11,075,561 |
27 Nov 2019 | CNY | 6.33 | 6.42 | 6.24 | 6.33 | 6.33 | -0.05 (-0.78%) | 8,756,711 |
26 Nov 2019 | CNY | 6.6 | 6.7 | 6.11 | 6.38 | 6.38 | -0.3 (-4.49%) | 25,570,441 |
25 Nov 2019 | CNY | 6.66 | 6.84 | 6.64 | 6.68 | 6.68 | +0.01 (+0.15%) | 14,366,500 |
22 Nov 2019 | CNY | 6.83 | 6.93 | 6.63 | 6.67 | 6.67 | -0.14 (-2.06%) | 14,259,820 |
21 Nov 2019 | CNY | 6.93 | 6.93 | 6.74 | 6.81 | 6.81 | -0.14 (-2.01%) | 10,506,399 |
20 Nov 2019 | CNY | 6.85 | 7.03 | 6.82 | 6.95 | 6.95 | +0.07 (+1.02%) | 14,292,311 |
19 Nov 2019 | CNY | 6.71 | 6.97 | 6.71 | 6.88 | 6.88 | +0.14 (+2.08%) | 11,129,612 |
18 Nov 2019 | CNY | 6.73 | 6.81 | 6.68 | 6.74 | 6.74 | -0.03 (-0.44%) | 6,959,131 |
15 Nov 2019 | CNY | 6.88 | 6.92 | 6.7 | 6.77 | 6.77 | -0.12 (-1.74%) | 11,895,551 |
14 Nov 2019 | CNY | 6.87 | 6.97 | 6.83 | 6.89 | 6.89 | -0.02 (-0.29%) | 8,519,446 |
13 Nov 2019 | CNY | 6.95 | 7.03 | 6.79 | 6.91 | 6.91 | -0.09 (-1.29%) | 12,049,737 |
12 Nov 2019 | CNY | 6.65 | 7.08 | 6.61 | 7 | 7 | +0.38 (+5.74%) | 25,226,872 |
11 Nov 2019 | CNY | 6.76 | 6.89 | 6.6 | 6.62 | 6.62 | -0.2 (-2.93%) | 13,272,929 |
8 Nov 2019 | CNY | 6.99 | 7.03 | 6.8 | 6.82 | 6.82 | -0.15 (-2.15%) | 11,920,200 |
7 Nov 2019 | CNY | 6.85 | 7.01 | 6.81 | 6.97 | 6.97 | +0.21 (+3.11%) | 16,943,774 |
6 Nov 2019 | CNY | 6.77 | 6.91 | 6.68 | 6.76 | 6.76 | +0.04 (+0.60%) | 15,162,440 |
5 Nov 2019 | CNY | 6.41 | 6.85 | 6.4 | 6.72 | 6.72 | +0.29 (+4.51%) | 20,841,509 |
4 Nov 2019 | CNY | 6.5 | 6.55 | 6.41 | 6.43 | 6.43 | -0.05 (-0.77%) | 7,273,583 |
1 Nov 2019 | CNY | 6.42 | 6.59 | 6.41 | 6.48 | 6.48 | +0.03 (+0.47%) | 7,480,212 |
31 Oct 2019 | CNY | 6.26 | 6.53 | 6.22 | 6.45 | 6.45 | +0.19 (+3.04%) | 13,258,401 |
30 Oct 2019 | CNY | 6.35 | 6.36 | 6.17 | 6.26 | 6.26 | -0.12 (-1.88%) | 7,985,249 |
29 Oct 2019 | CNY | 6.4 | 6.56 | 6.35 | 6.38 | 6.38 | +0.02 (+0.31%) | 9,228,100 |
28 Oct 2019 | CNY | 6.32 | 6.43 | 6.22 | 6.36 | 6.36 | +0.06 (+0.95%) | 8,563,717 |
25 Oct 2019 | CNY | 6.1 | 6.37 | 6.1 | 6.3 | 6.3 | +0.09 (+1.45%) | 8,541,763 |
24 Oct 2019 | CNY | 6.15 | 6.28 | 6.14 | 6.21 | 6.21 | +0.02 (+0.32%) | 5,167,830 |
23 Oct 2019 | CNY | 6.2 | 6.24 | 6.1 | 6.19 | 6.19 | -0.01 (-0.16%) | 7,107,123 |