Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 6.89 | 7.07 | 6.8 | 6.98 | 6.98 | +0.03 (+0.43%) | 18,647,176 |
30 Aug 2019 | CNY | 7.04 | 7.11 | 6.9 | 6.95 | 6.95 | -0.08 (-1.14%) | 13,434,035 |
29 Aug 2019 | CNY | 7.07 | 7.16 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 9,356,940 |
28 Aug 2019 | CNY | 7.27 | 7.3 | 7.04 | 7.09 | 7.09 | -0.21 (-2.88%) | 15,875,610 |
27 Aug 2019 | CNY | 7.19 | 7.36 | 7.1 | 7.3 | 7.3 | +0.12 (+1.67%) | 29,431,440 |
26 Aug 2019 | CNY | 6.86 | 7.19 | 6.72 | 7.18 | 7.18 | +0.2 (+2.87%) | 22,814,353 |
23 Aug 2019 | CNY | 6.85 | 7.06 | 6.81 | 6.98 | 6.98 | +0.08 (+1.16%) | 14,400,682 |
22 Aug 2019 | CNY | 7.09 | 7.14 | 6.8 | 6.9 | 6.9 | -0.19 (-2.68%) | 31,763,544 |
21 Aug 2019 | CNY | 7.14 | 7.25 | 6.98 | 7.09 | 7.09 | -0.1 (-1.39%) | 28,175,938 |
20 Aug 2019 | CNY | 7.3 | 7.75 | 7.16 | 7.19 | 7.19 | -0.04 (-0.55%) | 47,871,715 |
19 Aug 2019 | CNY | 6.95 | 7.3 | 6.95 | 7.23 | 7.23 | +0.24 (+3.43%) | 38,596,120 |
16 Aug 2019 | CNY | 7.33 | 7.37 | 6.96 | 6.99 | 6.99 | -0.34 (-4.64%) | 32,159,740 |
15 Aug 2019 | CNY | 7.11 | 7.36 | 7.05 | 7.33 | 7.33 | +0.02 (+0.27%) | 26,142,552 |
14 Aug 2019 | CNY | 7.05 | 7.34 | 7 | 7.31 | 7.31 | +0.34 (+4.88%) | 33,883,639 |
13 Aug 2019 | CNY | 7.09 | 7.26 | 6.97 | 6.97 | 6.97 | -0.18 (-2.52%) | 23,244,003 |
12 Aug 2019 | CNY | 6.71 | 7.16 | 6.66 | 7.15 | 7.15 | +0.44 (+6.56%) | 27,381,575 |
9 Aug 2019 | CNY | 6.93 | 6.98 | 6.65 | 6.71 | 6.71 | -0.19 (-2.75%) | 16,284,816 |
8 Aug 2019 | CNY | 7.07 | 7.09 | 6.86 | 6.9 | 6.9 | -0.09 (-1.29%) | 17,960,419 |
7 Aug 2019 | CNY | 6.89 | 7.15 | 6.72 | 6.99 | 6.99 | +0.16 (+2.34%) | 32,079,251 |
6 Aug 2019 | CNY | 6.63 | 6.94 | 6.43 | 6.83 | 6.83 | +0.12 (+1.79%) | 36,563,161 |
5 Aug 2019 | CNY | 7.04 | 7.04 | 6.7 | 6.71 | 6.71 | -0.29 (-4.14%) | 29,000,863 |
2 Aug 2019 | CNY | 7.22 | 7.3 | 6.85 | 7 | 7 | -0.22 (-3.05%) | 39,494,345 |
1 Aug 2019 | CNY | 7.11 | 7.4 | 7.02 | 7.22 | 7.22 | -0.13 (-1.77%) | 26,485,504 |
31 Jul 2019 | CNY | 7.34 | 7.39 | 7.2 | 7.35 | 7.35 | +0.11 (+1.52%) | 29,778,690 |
30 Jul 2019 | CNY | 7.38 | 7.76 | 7.17 | 7.24 | 7.24 | -0.03 (-0.41%) | 51,999,569 |
29 Jul 2019 | CNY | 6.9 | 7.38 | 6.8 | 7.27 | 7.27 | +0.35 (+5.06%) | 45,333,143 |
26 Jul 2019 | CNY | 6.85 | 7.05 | 6.6 | 6.92 | 6.92 | -0.22 (-3.08%) | 71,531,465 |
25 Jul 2019 | CNY | 6.71 | 7.14 | 6.68 | 7.14 | 7.14 | +0.65 (+10.02%) | 70,095,797 |
24 Jul 2019 | CNY | 6 | 6.49 | 6 | 6.49 | 6.49 | +0.59 (+10%) | 47,810,077 |
23 Jul 2019 | CNY | 5.87 | 5.98 | 5.79 | 5.9 | 5.9 | +0.01 (+0.17%) | 12,395,697 |