Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 5.86 | 5.96 | 5.86 | 5.94 | 5.94 | +0.05 (+0.85%) | 866,604 |
22 Jul 2019 | CNY | 6.1 | 6.1 | 5.85 | 5.89 | 5.89 | -0.16 (-2.64%) | 1,921,000 |
19 Jul 2019 | CNY | 6.06 | 6.11 | 6.04 | 6.05 | 6.05 | 0.0 (0.0%) | 1,478,303 |
18 Jul 2019 | CNY | 6.16 | 6.17 | 6.05 | 6.05 | 6.05 | -0.11 (-1.79%) | 1,712,800 |
17 Jul 2019 | CNY | 6.12 | 6.2 | 6.1 | 6.16 | 6.16 | +0.09 (+1.48%) | 3,009,203 |
16 Jul 2019 | CNY | 6.05 | 6.08 | 6.04 | 6.07 | 6.07 | +0.01 (+0.17%) | 860,400 |
15 Jul 2019 | CNY | 6.05 | 6.09 | 5.96 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,087,857 |
12 Jul 2019 | CNY | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 910,100 |
11 Jul 2019 | CNY | 6.05 | 6.09 | 6.01 | 6.04 | 6.04 | +0.01 (+0.17%) | 1,656,501 |
10 Jul 2019 | CNY | 6.05 | 6.09 | 6.01 | 6.03 | 6.03 | -0.03 (-0.50%) | 1,076,600 |
9 Jul 2019 | CNY | 6.01 | 6.1 | 6.01 | 6.06 | 6.06 | +0.04 (+0.66%) | 2,004,708 |
8 Jul 2019 | CNY | 6.14 | 6.19 | 6 | 6.02 | 6.02 | -0.14 (-2.27%) | 3,008,757 |
5 Jul 2019 | CNY | 6.2 | 6.23 | 6.11 | 6.16 | 6.16 | -0.07 (-1.12%) | 2,394,904 |
4 Jul 2019 | CNY | 6.17 | 6.26 | 6.14 | 6.23 | 6.23 | +0.06 (+0.97%) | 2,246,665 |
3 Jul 2019 | CNY | 6.28 | 6.28 | 6.15 | 6.17 | 6.17 | -0.12 (-1.91%) | 2,721,342 |
2 Jul 2019 | CNY | 6.41 | 6.41 | 6.27 | 6.29 | 6.29 | -0.12 (-1.87%) | 3,724,233 |
1 Jul 2019 | CNY | 6.51 | 6.53 | 6.33 | 6.41 | 6.41 | +0.06 (+0.94%) | 6,446,387 |
28 Jun 2019 | CNY | 6.22 | 6.56 | 6.21 | 6.35 | 6.35 | +0.2 (+3.25%) | 9,595,102 |
27 Jun 2019 | CNY | 6.18 | 6.22 | 6.14 | 6.15 | 6.15 | 0.0 (0.0%) | 1,478,400 |
26 Jun 2019 | CNY | 6.19 | 6.23 | 6.12 | 6.15 | 6.15 | -0.03 (-0.49%) | 1,160,500 |
25 Jun 2019 | CNY | 6.23 | 6.33 | 6.11 | 6.18 | 6.18 | -0.05 (-0.80%) | 1,520,383 |
24 Jun 2019 | CNY | 6.26 | 6.26 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 1,968,520 |
21 Jun 2019 | CNY | 6.19 | 6.28 | 6.15 | 6.24 | 6.24 | +0.06 (+0.97%) | 3,013,004 |
20 Jun 2019 | CNY | 6.05 | 6.18 | 6.04 | 6.18 | 6.18 | +0.13 (+2.15%) | 3,047,141 |
19 Jun 2019 | CNY | 6.02 | 6.11 | 6.01 | 6.05 | 6.05 | +0.13 (+2.20%) | 2,399,003 |
18 Jun 2019 | CNY | 5.94 | 6.01 | 5.9 | 5.92 | 5.92 | -0.05 (-0.84%) | 1,212,682 |
17 Jun 2019 | CNY | 5.95 | 5.99 | 5.92 | 5.97 | 5.97 | +0.02 (+0.34%) | 1,061,400 |
14 Jun 2019 | CNY | 6.04 | 6.09 | 5.92 | 5.95 | 5.95 | -0.09 (-1.49%) | 2,500,730 |
13 Jun 2019 | CNY | 6.06 | 6.08 | 5.98 | 6.04 | 6.04 | -0.03 (-0.49%) | 2,710,430 |
12 Jun 2019 | CNY | 6.01 | 6.24 | 5.96 | 6.07 | 6.07 | +0.07 (+1.17%) | 4,433,210 |