Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 6.4917 | 6.6 | 6.2917 | 6.5583 | 6.5583 | +0.067 (+1.03%) | 6,121,266 |
12 Jul 2019 | CNY | 6.5417 | 6.5417 | 6.425 | 6.4917 | 6.4917 | -0.025 (-0.38%) | 4,225,009 |
11 Jul 2019 | CNY | 6.6083 | 6.6417 | 6.45 | 6.5167 | 6.5167 | -0.058 (-0.89%) | 6,701,655 |
10 Jul 2019 | CNY | 6.6667 | 6.7 | 6.5333 | 6.575 | 6.575 | -0.1 (-1.50%) | 4,374,672 |
9 Jul 2019 | CNY | 6.6667 | 6.7083 | 6.5167 | 6.675 | 6.675 | +0.05 (+0.75%) | 6,009,817 |
8 Jul 2019 | CNY | 7 | 7 | 6.5917 | 6.625 | 6.625 | -0.225 (-3.28%) | 10,856,031 |
5 Jul 2019 | CNY | 6.75 | 6.9167 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 9,912,840 |
4 Jul 2019 | CNY | 7.0417 | 7.0667 | 6.75 | 6.8 | 6.8 | -0.242 (-3.43%) | 15,284,103 |
3 Jul 2019 | CNY | 7.1583 | 7.4083 | 6.875 | 7.0417 | 7.0417 | -0.075 (-1.05%) | 25,583,040 |
2 Jul 2019 | CNY | 6.7583 | 7.3833 | 6.7 | 7.1167 | 7.1167 | +0.375 (+5.56%) | 30,756,952 |
1 Jul 2019 | CNY | 6.6083 | 6.7667 | 6.55 | 6.7417 | 6.7417 | +0.3 (+4.66%) | 14,854,576 |
28 Jun 2019 | CNY | 6.6 | 6.625 | 6.35 | 6.4417 | 6.4417 | -0.158 (-2.40%) | 8,010,196 |
27 Jun 2019 | CNY | 6.5167 | 6.65 | 6.5167 | 6.6 | 6.6 | +0.017 (+0.25%) | 6,992,616 |
26 Jun 2019 | CNY | 6.6167 | 6.675 | 6.55 | 6.5833 | 6.5833 | +0.008 (+0.13%) | 4,475,352 |
25 Jun 2019 | CNY | 6.7167 | 6.725 | 6.5167 | 6.575 | 6.575 | -0.158 (-2.35%) | 8,525,539 |
24 Jun 2019 | CNY | 6.75 | 6.775 | 6.6167 | 6.7333 | 6.7333 | -0.217 (-3.12%) | 13,166,438 |
21 Jun 2019 | CNY | 6.95 | 7.0667 | 6.9167 | 6.95 | 6.95 | -0.025 (-0.36%) | 16,041,415 |
20 Jun 2019 | CNY | 6.7333 | 7.025 | 6.7333 | 6.975 | 6.975 | +0.233 (+3.46%) | 15,604,591 |
19 Jun 2019 | CNY | 6.8583 | 6.9583 | 6.6833 | 6.7417 | 6.7417 | +0.133 (+2.02%) | 12,448,144 |
18 Jun 2019 | CNY | 6.575 | 6.65 | 6.4833 | 6.6083 | 6.6083 | -0.008 (-0.13%) | 7,687,083 |
17 Jun 2019 | CNY | 6.5667 | 6.725 | 6.5167 | 6.6167 | 6.6167 | -0.033 (-0.50%) | 8,664,546 |
14 Jun 2019 | CNY | 6.8833 | 7.0083 | 6.5917 | 6.65 | 6.65 | -0.308 (-4.43%) | 19,967,866 |
13 Jun 2019 | CNY | 6.6417 | 7.2833 | 6.475 | 6.9583 | 6.9583 | +0.267 (+3.98%) | 30,495,531 |
12 Jun 2019 | CNY | 6.8083 | 6.8167 | 6.5833 | 6.6917 | 6.6917 | -0.05 (-0.74%) | 21,394,533 |
11 Jun 2019 | CNY | 6.2333 | 6.7417 | 6.2333 | 6.7417 | 6.7417 | +0.617 (+10.07%) | 23,723,133 |
10 Jun 2019 | CNY | 6.3667 | 6.4 | 6 | 6.125 | 6.125 | -0.242 (-3.80%) | 14,145,852 |
6 Jun 2019 | CNY | 6.3 | 6.4417 | 6.1667 | 6.3667 | 6.3667 | +0.067 (+1.06%) | 11,775,418 |
5 Jun 2019 | CNY | 6.4167 | 6.4583 | 6.2917 | 6.3 | 6.3 | -0.025 (-0.40%) | 7,132,652 |
4 Jun 2019 | CNY | 6.475 | 6.5333 | 6.25 | 6.325 | 6.325 | -0.108 (-1.68%) | 9,439,371 |
3 Jun 2019 | CNY | 6.7083 | 6.7083 | 6.25 | 6.4333 | 6.4333 | -0.192 (-2.89%) | 14,325,648 |