Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 6.06 | 6.13 | 6.03 | 6.13 | 6.13 | +0.1 (+1.66%) | 11,481,382 |
22 Jul 2019 | CNY | 6.13 | 6.15 | 5.94 | 6.03 | 6.03 | -0.11 (-1.79%) | 18,711,216 |
19 Jul 2019 | CNY | 6.13 | 6.2 | 6.12 | 6.14 | 6.14 | +0.02 (+0.33%) | 12,879,958 |
18 Jul 2019 | CNY | 6.23 | 6.23 | 6.11 | 6.12 | 6.12 | -0.14 (-2.24%) | 21,261,600 |
17 Jul 2019 | CNY | 6.26 | 6.32 | 6.25 | 6.26 | 6.26 | -0.02 (-0.32%) | 17,088,431 |
16 Jul 2019 | CNY | 6.28 | 6.37 | 6.26 | 6.28 | 6.28 | -0.02 (-0.32%) | 18,408,533 |
15 Jul 2019 | CNY | 6.18 | 6.3 | 6.15 | 6.3 | 6.3 | +0.12 (+1.94%) | 27,235,658 |
12 Jul 2019 | CNY | 6.19 | 6.22 | 6.16 | 6.18 | 6.18 | -0.01 (-0.16%) | 13,434,204 |
11 Jul 2019 | CNY | 6.25 | 6.29 | 6.14 | 6.19 | 6.19 | -0.03 (-0.48%) | 16,818,303 |
10 Jul 2019 | CNY | 6.19 | 6.35 | 6.14 | 6.22 | 6.22 | +0.03 (+0.48%) | 29,321,504 |
9 Jul 2019 | CNY | 6.18 | 6.21 | 6.12 | 6.19 | 6.19 | +0.02 (+0.32%) | 15,807,506 |
8 Jul 2019 | CNY | 6.38 | 6.38 | 6.12 | 6.17 | 6.17 | -0.24 (-3.74%) | 33,097,862 |
5 Jul 2019 | CNY | 6.4 | 6.46 | 6.33 | 6.41 | 6.41 | 0.0 (0.0%) | 30,552,105 |
4 Jul 2019 | CNY | 6.28 | 6.6 | 6.27 | 6.41 | 6.41 | +0.11 (+1.75%) | 79,236,420 |
3 Jul 2019 | CNY | 6.27 | 6.33 | 6.18 | 6.3 | 6.3 | +0.02 (+0.32%) | 28,876,726 |
2 Jul 2019 | CNY | 6.32 | 6.36 | 6.26 | 6.28 | 6.28 | 0.0 (0.0%) | 27,375,507 |
1 Jul 2019 | CNY | 6.26 | 6.31 | 6.23 | 6.28 | 6.28 | +0.12 (+1.95%) | 25,575,883 |
28 Jun 2019 | CNY | 6.25 | 6.26 | 6.12 | 6.16 | 6.16 | -0.11 (-1.75%) | 21,989,597 |
27 Jun 2019 | CNY | 6.29 | 6.35 | 6.25 | 6.27 | 6.27 | -0.05 (-0.79%) | 28,117,976 |
26 Jun 2019 | CNY | 6.22 | 6.33 | 6.19 | 6.32 | 6.32 | +0.07 (+1.12%) | 24,636,769 |
25 Jun 2019 | CNY | 6.29 | 6.29 | 6.18 | 6.25 | 6.25 | -0.04 (-0.64%) | 27,252,370 |
24 Jun 2019 | CNY | 6.25 | 6.32 | 6.22 | 6.29 | 6.29 | +0.03 (+0.48%) | 30,488,533 |
21 Jun 2019 | CNY | 6.2 | 6.3 | 6.17 | 6.26 | 6.26 | +0.08 (+1.29%) | 37,980,496 |
20 Jun 2019 | CNY | 6.08 | 6.2 | 6.05 | 6.18 | 6.18 | +0.09 (+1.48%) | 39,479,624 |
19 Jun 2019 | CNY | 6.15 | 6.17 | 6.07 | 6.09 | 6.09 | +0.06 (+1.00%) | 24,368,403 |
18 Jun 2019 | CNY | 6.02 | 6.06 | 5.97 | 6.03 | 6.03 | +0.03 (+0.50%) | 15,851,948 |
17 Jun 2019 | CNY | 6.05 | 6.08 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 16,701,340 |
14 Jun 2019 | CNY | 6.09 | 6.2 | 6.04 | 6.04 | 6.04 | -0.06 (-0.98%) | 26,182,068 |
13 Jun 2019 | CNY | 6.09 | 6.13 | 6.06 | 6.1 | 6.1 | +0.02 (+0.33%) | 15,900,548 |
12 Jun 2019 | CNY | 6.12 | 6.19 | 6.07 | 6.08 | 6.08 | -0.07 (-1.14%) | 25,320,573 |