Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 7.39 | 7.45 | 7.24 | 7.44 | 7.44 | +0.13 (+1.78%) | 718,500 |
6 Jun 2019 | CNY | 7.55 | 7.55 | 7.3 | 7.31 | 7.31 | -0.18 (-2.40%) | 852,900 |
5 Jun 2019 | CNY | 7.52 | 7.63 | 7.48 | 7.49 | 7.49 | +0.03 (+0.40%) | 523,600 |
4 Jun 2019 | CNY | 7.6 | 7.63 | 7.41 | 7.46 | 7.46 | -0.17 (-2.23%) | 619,200 |
3 Jun 2019 | CNY | 7.78 | 7.78 | 7.6 | 7.63 | 7.63 | -0.11 (-1.42%) | 637,171 |
31 May 2019 | CNY | 7.79 | 7.79 | 7.67 | 7.74 | 7.74 | +0.04 (+0.52%) | 535,100 |
30 May 2019 | CNY | 7.81 | 7.83 | 7.63 | 7.7 | 7.7 | -0.11 (-1.41%) | 714,100 |
29 May 2019 | CNY | 7.82 | 7.86 | 7.72 | 7.81 | 7.81 | +0.05 (+0.64%) | 854,400 |
28 May 2019 | CNY | 7.78 | 7.98 | 7.55 | 7.76 | 7.76 | +0.02 (+0.26%) | 912,831 |
27 May 2019 | CNY | 7.64 | 7.8 | 7.52 | 7.74 | 7.74 | +0.14 (+1.84%) | 891,331 |
24 May 2019 | CNY | 7.6 | 7.71 | 7.51 | 7.6 | 7.6 | -0.08 (-1.04%) | 486,600 |
23 May 2019 | CNY | 7.79 | 7.79 | 7.53 | 7.68 | 7.68 | -0.02 (-0.26%) | 781,100 |
22 May 2019 | CNY | 7.76 | 7.85 | 7.64 | 7.7 | 7.7 | -0.06 (-0.77%) | 765,238 |
21 May 2019 | CNY | 7.7 | 7.83 | 7.62 | 7.76 | 7.76 | +0.11 (+1.44%) | 840,687 |
20 May 2019 | CNY | 7.65 | 7.74 | 7.61 | 7.65 | 7.65 | -0.03 (-0.39%) | 688,320 |
17 May 2019 | CNY | 8.08 | 8.08 | 7.6 | 7.68 | 7.68 | -0.31 (-3.88%) | 1,091,640 |
16 May 2019 | CNY | 8 | 8.03 | 7.9 | 7.99 | 7.99 | +0.04 (+0.50%) | 963,800 |
15 May 2019 | CNY | 7.85 | 7.99 | 7.85 | 7.95 | 7.95 | +0.13 (+1.66%) | 761,900 |
14 May 2019 | CNY | 7.73 | 7.94 | 7.73 | 7.82 | 7.82 | -0.02 (-0.26%) | 1,024,200 |
13 May 2019 | CNY | 7.85 | 7.92 | 7.74 | 7.84 | 7.84 | -0.03 (-0.38%) | 921,200 |
10 May 2019 | CNY | 7.76 | 7.93 | 7.61 | 7.87 | 7.87 | +0.16 (+2.08%) | 1,556,931 |
9 May 2019 | CNY | 7.58 | 7.77 | 7.58 | 7.71 | 7.71 | +0.03 (+0.39%) | 979,800 |
8 May 2019 | CNY | 7.51 | 7.7 | 7.32 | 7.68 | 7.68 | +0.04 (+0.52%) | 942,400 |
7 May 2019 | CNY | 7.7 | 7.77 | 7.55 | 7.64 | 7.64 | -0.01 (-0.13%) | 1,137,100 |
6 May 2019 | CNY | 7.92 | 8.03 | 7.5 | 7.65 | 7.65 | -0.74 (-8.82%) | 1,541,700 |
26 Apr 2019 | CNY | 8.5 | 8.65 | 8.39 | 8.39 | 8.39 | -0.14 (-1.64%) | 1,664,437 |
25 Apr 2019 | CNY | 9.13 | 9.17 | 8.5 | 8.53 | 8.53 | -0.56 (-6.16%) | 1,807,837 |
24 Apr 2019 | CNY | 8.89 | 9.1 | 8.8 | 9.09 | 9.09 | +0.18 (+2.02%) | 1,462,886 |
23 Apr 2019 | CNY | 9.25 | 9.25 | 8.88 | 8.91 | 8.91 | -0.31 (-3.36%) | 2,420,400 |
22 Apr 2019 | CNY | 9.44 | 9.44 | 9.15 | 9.22 | 9.22 | -0.1 (-1.07%) | 1,479,000 |