Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2019 | CNY | 6.57 | 6.7 | 6.55 | 6.68 | 6.68 | +0.11 (+1.67%) | 10,496,113 |
30 Aug 2019 | CNY | 6.7 | 6.72 | 6.55 | 6.57 | 6.57 | -0.08 (-1.20%) | 11,106,554 |
29 Aug 2019 | CNY | 6.75 | 6.76 | 6.64 | 6.65 | 6.65 | -0.09 (-1.34%) | 10,419,717 |
28 Aug 2019 | CNY | 6.77 | 6.78 | 6.71 | 6.74 | 6.74 | -0.06 (-0.88%) | 12,599,711 |
27 Aug 2019 | CNY | 6.62 | 6.88 | 6.6 | 6.8 | 6.8 | +0.22 (+3.34%) | 22,906,200 |
26 Aug 2019 | CNY | 6.56 | 6.62 | 6.52 | 6.58 | 6.58 | -0.17 (-2.52%) | 12,321,379 |
23 Aug 2019 | CNY | 6.75 | 6.83 | 6.72 | 6.75 | 6.75 | +0.02 (+0.30%) | 16,718,400 |
22 Aug 2019 | CNY | 6.74 | 6.76 | 6.67 | 6.73 | 6.73 | +0.02 (+0.30%) | 9,302,765 |
21 Aug 2019 | CNY | 6.68 | 6.8 | 6.67 | 6.71 | 6.71 | +0.02 (+0.30%) | 14,824,803 |
20 Aug 2019 | CNY | 6.73 | 6.76 | 6.68 | 6.69 | 6.69 | -0.09 (-1.33%) | 18,452,123 |
19 Aug 2019 | CNY | 6.55 | 6.85 | 6.5 | 6.78 | 6.78 | +0.27 (+4.15%) | 30,395,660 |
16 Aug 2019 | CNY | 6.51 | 6.6 | 6.46 | 6.51 | 6.51 | +0.01 (+0.15%) | 11,179,275 |
15 Aug 2019 | CNY | 6.39 | 6.51 | 6.33 | 6.5 | 6.5 | -0.06 (-0.91%) | 12,553,340 |
14 Aug 2019 | CNY | 6.62 | 6.64 | 6.54 | 6.56 | 6.56 | +0.03 (+0.46%) | 8,173,545 |
13 Aug 2019 | CNY | 6.62 | 6.64 | 6.51 | 6.53 | 6.53 | -0.14 (-2.10%) | 10,683,698 |
12 Aug 2019 | CNY | 6.64 | 6.68 | 6.6 | 6.67 | 6.67 | +0.05 (+0.76%) | 12,661,091 |
9 Aug 2019 | CNY | 6.84 | 6.85 | 6.58 | 6.62 | 6.62 | -0.26 (-3.78%) | 22,610,274 |
8 Aug 2019 | CNY | 6.58 | 7.04 | 6.51 | 6.88 | 6.88 | +0.36 (+5.52%) | 35,481,450 |
7 Aug 2019 | CNY | 6.64 | 6.66 | 6.52 | 6.52 | 6.52 | -0.09 (-1.36%) | 9,140,408 |
6 Aug 2019 | CNY | 6.67 | 6.68 | 6.43 | 6.61 | 6.61 | -0.14 (-2.07%) | 17,748,444 |
5 Aug 2019 | CNY | 6.71 | 6.78 | 6.62 | 6.75 | 6.75 | +0.03 (+0.45%) | 13,809,202 |
2 Aug 2019 | CNY | 6.81 | 6.84 | 6.67 | 6.72 | 6.72 | -0.21 (-3.03%) | 16,874,692 |
1 Aug 2019 | CNY | 7.01 | 7.03 | 6.9 | 6.93 | 6.93 | -0.12 (-1.70%) | 14,257,865 |
31 Jul 2019 | CNY | 7.17 | 7.17 | 7.03 | 7.05 | 7.05 | -0.14 (-1.95%) | 14,933,944 |
30 Jul 2019 | CNY | 7.16 | 7.25 | 7.15 | 7.19 | 7.19 | +0.03 (+0.42%) | 9,834,050 |
29 Jul 2019 | CNY | 7.22 | 7.23 | 7.15 | 7.16 | 7.16 | -0.02 (-0.28%) | 6,661,615 |
26 Jul 2019 | CNY | 7.19 | 7.19 | 7.14 | 7.18 | 7.18 | -0.03 (-0.42%) | 7,587,100 |
25 Jul 2019 | CNY | 7.19 | 7.25 | 7.14 | 7.21 | 7.21 | +0.02 (+0.28%) | 9,088,600 |
24 Jul 2019 | CNY | 7.21 | 7.29 | 7.18 | 7.19 | 7.19 | 0.0 (0.0%) | 9,938,447 |
23 Jul 2019 | CNY | 7.15 | 7.21 | 7.13 | 7.19 | 7.19 | +0.03 (+0.42%) | 8,073,077 |