Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 7.85 | 8.17 | 7.84 | 8.11 | 8.11 | +0.25 (+3.18%) | 26,253,121 |
10 Jun 2019 | CNY | 7.85 | 7.87 | 7.78 | 7.86 | 7.86 | +0.02 (+0.26%) | 8,954,754 |
6 Jun 2019 | CNY | 7.8 | 7.88 | 7.74 | 7.84 | 7.84 | +0.08 (+1.03%) | 14,553,334 |
5 Jun 2019 | CNY | 7.73 | 7.86 | 7.7 | 7.76 | 7.76 | +0.12 (+1.57%) | 15,186,771 |
4 Jun 2019 | CNY | 7.63 | 7.75 | 7.56 | 7.64 | 7.64 | +0.03 (+0.39%) | 13,344,299 |
3 Jun 2019 | CNY | 7.7 | 7.78 | 7.52 | 7.61 | 7.61 | -0.1 (-1.30%) | 15,656,033 |
31 May 2019 | CNY | 7.75 | 7.8 | 7.67 | 7.71 | 7.71 | -0.09 (-1.15%) | 14,052,034 |
30 May 2019 | CNY | 7.92 | 7.98 | 7.75 | 7.8 | 7.8 | +0.08 (+1.04%) | 25,750,779 |
29 May 2019 | CNY | 7.75 | 7.82 | 7.69 | 7.72 | 7.72 | -0.11 (-1.40%) | 12,272,789 |
28 May 2019 | CNY | 7.8 | 7.86 | 7.71 | 7.83 | 7.83 | +0.03 (+0.38%) | 17,914,725 |
27 May 2019 | CNY | 7.71 | 7.83 | 7.62 | 7.8 | 7.8 | +0.09 (+1.17%) | 14,829,741 |
24 May 2019 | CNY | 7.84 | 7.85 | 7.62 | 7.71 | 7.71 | -0.08 (-1.03%) | 10,592,737 |
23 May 2019 | CNY | 7.76 | 7.94 | 7.65 | 7.79 | 7.79 | +0.02 (+0.26%) | 15,248,396 |
22 May 2019 | CNY | 7.85 | 7.97 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 17,493,699 |
21 May 2019 | CNY | 7.63 | 7.85 | 7.6 | 7.85 | 7.85 | +0.23 (+3.02%) | 15,403,563 |
20 May 2019 | CNY | 7.69 | 7.76 | 7.51 | 7.62 | 7.62 | -0.07 (-0.91%) | 16,219,010 |
17 May 2019 | CNY | 7.9 | 7.91 | 7.67 | 7.69 | 7.69 | -0.23 (-2.90%) | 18,767,898 |
16 May 2019 | CNY | 7.8 | 7.94 | 7.73 | 7.92 | 7.92 | +0.16 (+2.06%) | 20,028,813 |
15 May 2019 | CNY | 7.66 | 7.76 | 7.61 | 7.76 | 7.76 | +0.17 (+2.24%) | 14,647,882 |
14 May 2019 | CNY | 7.62 | 7.67 | 7.55 | 7.59 | 7.59 | -0.12 (-1.56%) | 14,858,075 |
13 May 2019 | CNY | 7.65 | 7.8 | 7.62 | 7.71 | 7.71 | -0.03 (-0.39%) | 14,004,972 |
10 May 2019 | CNY | 7.64 | 7.75 | 7.45 | 7.74 | 7.74 | +0.21 (+2.79%) | 18,565,860 |
9 May 2019 | CNY | 7.6 | 7.66 | 7.45 | 7.53 | 7.53 | -0.15 (-1.95%) | 19,672,663 |
8 May 2019 | CNY | 7.63 | 7.76 | 7.54 | 7.68 | 7.68 | -0.08 (-1.03%) | 16,724,152 |
7 May 2019 | CNY | 7.77 | 7.84 | 7.65 | 7.76 | 7.76 | +0.08 (+1.04%) | 23,766,117 |
6 May 2019 | CNY | 8.04 | 8.04 | 7.56 | 7.68 | 7.68 | -0.57 (-6.91%) | 44,345,811 |
26 Apr 2019 | CNY | 8.43 | 8.62 | 8.16 | 8.25 | 8.25 | -0.27 (-3.17%) | 56,080,235 |
25 Apr 2019 | CNY | 8.6 | 8.97 | 8.52 | 8.52 | 8.52 | -0.12 (-1.39%) | 75,548,594 |
24 Apr 2019 | CNY | 8.59 | 8.79 | 8.48 | 8.64 | 8.64 | +0.07 (+0.82%) | 38,358,357 |
23 Apr 2019 | CNY | 8.69 | 8.96 | 8.55 | 8.57 | 8.57 | -0.15 (-1.72%) | 57,880,279 |