Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 6.0417 | 6.0417 | 5.9083 | 5.925 | 5.925 | -0.117 (-1.93%) | 3,506,904 |
14 Oct 2019 | CNY | 6.0583 | 6.075 | 5.9917 | 6.0417 | 6.0417 | +0.042 (+0.70%) | 4,043,475 |
11 Oct 2019 | CNY | 5.9583 | 6.0833 | 5.9167 | 6 | 6 | +0.05 (+0.84%) | 4,442,301 |
10 Oct 2019 | CNY | 5.9083 | 5.9667 | 5.9083 | 5.95 | 5.95 | +0.017 (+0.28%) | 2,574,768 |
9 Oct 2019 | CNY | 5.825 | 5.95 | 5.7833 | 5.9333 | 5.9333 | +0.067 (+1.14%) | 3,104,232 |
8 Oct 2019 | CNY | 5.825 | 6 | 5.8 | 5.8667 | 5.8667 | +0.1 (+1.73%) | 4,188,072 |
30 Sep 2019 | CNY | 5.7833 | 5.825 | 5.75 | 5.7667 | 5.7667 | -0.017 (-0.29%) | 1,944,120 |
27 Sep 2019 | CNY | 5.7167 | 5.7833 | 5.675 | 5.7833 | 5.7833 | +0.075 (+1.31%) | 2,520,024 |
26 Sep 2019 | CNY | 5.8667 | 5.9083 | 5.6833 | 5.7083 | 5.7083 | -0.15 (-2.56%) | 5,298,435 |
25 Sep 2019 | CNY | 6.0167 | 6.0167 | 5.8417 | 5.8583 | 5.8583 | -0.15 (-2.50%) | 4,857,685 |
24 Sep 2019 | CNY | 6 | 6.0583 | 5.9667 | 6.0083 | 6.0083 | +0.008 (+0.14%) | 5,583,464 |
23 Sep 2019 | CNY | 6.15 | 6.15 | 5.9167 | 6 | 6 | -0.167 (-2.70%) | 8,402,062 |
20 Sep 2019 | CNY | 6.25 | 6.275 | 6.1333 | 6.1667 | 6.1667 | -0.083 (-1.33%) | 5,876,216 |
19 Sep 2019 | CNY | 6.2083 | 6.25 | 6.15 | 6.25 | 6.25 | +0.042 (+0.67%) | 4,777,104 |
18 Sep 2019 | CNY | 6.275 | 6.3167 | 6.1833 | 6.2083 | 6.2083 | -0.058 (-0.93%) | 5,670,680 |
17 Sep 2019 | CNY | 6.4833 | 6.4917 | 6.2 | 6.2667 | 6.2667 | -0.192 (-2.97%) | 10,441,560 |
16 Sep 2019 | CNY | 6.575 | 6.5833 | 6.45 | 6.4583 | 6.4583 | -0.125 (-1.90%) | 14,042,766 |
12 Sep 2019 | CNY | 6.6 | 6.6583 | 6.4333 | 6.5833 | 6.5833 | -0.008 (-0.13%) | 8,945,628 |
11 Sep 2019 | CNY | 6.7 | 6.8667 | 6.5417 | 6.5917 | 6.5917 | -0.133 (-1.98%) | 18,179,863 |
10 Sep 2019 | CNY | 6.4167 | 6.7417 | 6.3833 | 6.725 | 6.725 | +0.3 (+4.67%) | 21,407,794 |
9 Sep 2019 | CNY | 6.325 | 6.4333 | 6.2917 | 6.425 | 6.425 | +0.15 (+2.39%) | 11,397,436 |
6 Sep 2019 | CNY | 6.325 | 6.4167 | 6.2167 | 6.275 | 6.275 | -0.025 (-0.40%) | 7,630,532 |
5 Sep 2019 | CNY | 6.2417 | 6.3667 | 6.2417 | 6.3 | 6.3 | +0.075 (+1.20%) | 10,630,888 |
4 Sep 2019 | CNY | 6.275 | 6.3667 | 6.1417 | 6.225 | 6.225 | -0.117 (-1.84%) | 7,418,044 |
3 Sep 2019 | CNY | 6.1333 | 6.4417 | 6.075 | 6.3417 | 6.3417 | +0.225 (+3.68%) | 10,501,718 |
2 Sep 2019 | CNY | 5.9917 | 6.15 | 5.9833 | 6.1167 | 6.1167 | +0.117 (+1.95%) | 5,097,960 |
30 Aug 2019 | CNY | 6.2333 | 6.2417 | 5.9917 | 6 | 6 | -0.208 (-3.36%) | 6,768,336 |
29 Aug 2019 | CNY | 6.1417 | 6.2417 | 6.1417 | 6.2083 | 6.2083 | +0.067 (+1.08%) | 3,971,114 |
28 Aug 2019 | CNY | 6.225 | 6.3167 | 6.1333 | 6.1417 | 6.1417 | -0.192 (-3.03%) | 6,166,584 |
27 Aug 2019 | CNY | 6.2333 | 6.525 | 6.2333 | 6.3333 | 6.3333 | +0.033 (+0.53%) | 9,510,792 |