Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 6.17 | 6.25 | 6.08 | 6.18 | 6.18 | +0.01 (+0.16%) | 11,277,553 |
12 Jul 2019 | CNY | 6.11 | 6.21 | 6.03 | 6.17 | 6.17 | +0.07 (+1.15%) | 9,006,218 |
11 Jul 2019 | CNY | 6.11 | 6.16 | 6.02 | 6.1 | 6.1 | +0.01 (+0.16%) | 7,220,218 |
10 Jul 2019 | CNY | 6.11 | 6.22 | 6.04 | 6.09 | 6.09 | -0.03 (-0.49%) | 8,356,900 |
9 Jul 2019 | CNY | 6.16 | 6.22 | 6 | 6.12 | 6.12 | -0.04 (-0.65%) | 12,606,500 |
8 Jul 2019 | CNY | 6.55 | 6.56 | 6.14 | 6.16 | 6.16 | -0.39 (-5.95%) | 20,264,200 |
5 Jul 2019 | CNY | 6.69 | 6.72 | 6.5 | 6.55 | 6.55 | -0.09 (-1.36%) | 14,493,723 |
4 Jul 2019 | CNY | 6.55 | 6.72 | 6.55 | 6.64 | 6.64 | +0.08 (+1.22%) | 24,722,221 |
3 Jul 2019 | CNY | 6.45 | 6.65 | 6.43 | 6.56 | 6.56 | +0.07 (+1.08%) | 22,002,853 |
2 Jul 2019 | CNY | 6.48 | 6.57 | 6.4 | 6.49 | 6.49 | -0.05 (-0.76%) | 19,075,368 |
1 Jul 2019 | CNY | 6.6 | 6.65 | 6.46 | 6.54 | 6.54 | +0.04 (+0.62%) | 26,457,431 |
28 Jun 2019 | CNY | 6.43 | 6.55 | 6.35 | 6.5 | 6.5 | +0.02 (+0.31%) | 18,254,833 |
27 Jun 2019 | CNY | 6.6 | 6.64 | 6.46 | 6.48 | 6.48 | -0.23 (-3.43%) | 33,151,528 |
26 Jun 2019 | CNY | 6.78 | 6.82 | 6.54 | 6.71 | 6.71 | -0.02 (-0.30%) | 33,050,194 |
25 Jun 2019 | CNY | 6.5 | 6.84 | 6.45 | 6.73 | 6.73 | +0.17 (+2.59%) | 44,489,758 |
24 Jun 2019 | CNY | 6.27 | 6.66 | 6.21 | 6.56 | 6.56 | +0.22 (+3.47%) | 34,305,337 |
21 Jun 2019 | CNY | 6.14 | 6.43 | 6.14 | 6.34 | 6.34 | +0.14 (+2.26%) | 28,037,527 |
20 Jun 2019 | CNY | 6.07 | 6.26 | 5.96 | 6.2 | 6.2 | +0.06 (+0.98%) | 30,677,036 |
19 Jun 2019 | CNY | 6.12 | 6.38 | 6.03 | 6.14 | 6.14 | +0.27 (+4.60%) | 33,167,200 |
18 Jun 2019 | CNY | 5.9 | 5.93 | 5.8 | 5.87 | 5.87 | -0.05 (-0.84%) | 6,908,701 |
17 Jun 2019 | CNY | 5.98 | 5.99 | 5.87 | 5.92 | 5.92 | -0.01 (-0.17%) | 8,022,955 |
14 Jun 2019 | CNY | 6.08 | 6.11 | 5.9 | 5.93 | 5.93 | -0.17 (-2.79%) | 15,216,193 |
13 Jun 2019 | CNY | 6.08 | 6.18 | 6.03 | 6.1 | 6.1 | +0.02 (+0.33%) | 14,462,472 |
12 Jun 2019 | CNY | 6.12 | 6.18 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 16,091,476 |
11 Jun 2019 | CNY | 5.93 | 6.15 | 5.82 | 6.14 | 6.14 | +0.22 (+3.72%) | 21,653,029 |
10 Jun 2019 | CNY | 5.85 | 6 | 5.83 | 5.92 | 5.92 | +0.04 (+0.68%) | 11,241,438 |
6 Jun 2019 | CNY | 6.21 | 6.23 | 5.85 | 5.88 | 5.88 | -0.25 (-4.08%) | 20,565,791 |
5 Jun 2019 | CNY | 6.02 | 6.21 | 6.02 | 6.13 | 6.13 | +0.2 (+3.37%) | 24,226,811 |
4 Jun 2019 | CNY | 6.34 | 6.35 | 5.9 | 5.93 | 5.93 | -0.42 (-6.61%) | 23,539,851 |
3 Jun 2019 | CNY | 6.54 | 6.55 | 6.28 | 6.35 | 6.35 | -0.19 (-2.91%) | 19,842,336 |