Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 6.07 | 6.12 | 6.03 | 6.08 | 6.08 | +0.01 (+0.16%) | 1,876,479 |
22 Oct 2019 | CNY | 5.96 | 6.08 | 5.96 | 6.07 | 6.07 | +0.07 (+1.17%) | 2,132,700 |
21 Oct 2019 | CNY | 6.05 | 6.26 | 5.91 | 6 | 6 | -0.11 (-1.80%) | 3,846,940 |
18 Oct 2019 | CNY | 6.23 | 6.28 | 6.04 | 6.11 | 6.11 | -0.11 (-1.77%) | 3,971,600 |
17 Oct 2019 | CNY | 6.2 | 6.38 | 6.16 | 6.22 | 6.22 | +0.08 (+1.30%) | 4,635,550 |
16 Oct 2019 | CNY | 6.3 | 6.33 | 6.1 | 6.14 | 6.14 | -0.19 (-3.00%) | 3,399,350 |
15 Oct 2019 | CNY | 6.35 | 6.35 | 6.23 | 6.33 | 6.33 | -0.01 (-0.16%) | 3,168,750 |
14 Oct 2019 | CNY | 6.36 | 6.38 | 6.3 | 6.34 | 6.34 | +0.05 (+0.79%) | 3,316,486 |
11 Oct 2019 | CNY | 6.39 | 6.39 | 6.28 | 6.29 | 6.29 | -0.03 (-0.47%) | 3,546,950 |
10 Oct 2019 | CNY | 6.35 | 6.47 | 6.26 | 6.32 | 6.32 | -0.01 (-0.16%) | 4,323,327 |
9 Oct 2019 | CNY | 6.08 | 6.34 | 6.06 | 6.33 | 6.33 | +0.22 (+3.60%) | 4,901,000 |
8 Oct 2019 | CNY | 6.15 | 6.24 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 2,662,903 |
30 Sep 2019 | CNY | 6.14 | 6.17 | 6.06 | 6.15 | 6.15 | +0.04 (+0.65%) | 3,071,241 |
27 Sep 2019 | CNY | 5.84 | 6.18 | 5.79 | 6.11 | 6.11 | +0.33 (+5.71%) | 5,825,364 |
26 Sep 2019 | CNY | 6.08 | 6.13 | 5.78 | 5.78 | 5.78 | -0.27 (-4.46%) | 4,174,750 |
25 Sep 2019 | CNY | 6.28 | 6.29 | 6.05 | 6.05 | 6.05 | -0.27 (-4.27%) | 4,297,687 |
24 Sep 2019 | CNY | 6.18 | 6.32 | 6.16 | 6.32 | 6.32 | +0.15 (+2.43%) | 3,674,937 |
23 Sep 2019 | CNY | 6.21 | 6.21 | 6.12 | 6.17 | 6.17 | -0.05 (-0.80%) | 2,379,800 |
20 Sep 2019 | CNY | 6.23 | 6.31 | 6.2 | 6.22 | 6.22 | -0.03 (-0.48%) | 2,873,287 |
19 Sep 2019 | CNY | 6.21 | 6.25 | 6.11 | 6.25 | 6.25 | +0.1 (+1.63%) | 2,302,100 |
18 Sep 2019 | CNY | 6.11 | 6.18 | 6.08 | 6.15 | 6.15 | +0.07 (+1.15%) | 2,378,450 |
17 Sep 2019 | CNY | 6.29 | 6.29 | 6.07 | 6.08 | 6.08 | -0.21 (-3.34%) | 4,718,787 |
16 Sep 2019 | CNY | 6.32 | 6.36 | 6.27 | 6.29 | 6.29 | -0.03 (-0.47%) | 3,955,515 |
12 Sep 2019 | CNY | 6.4 | 6.4 | 6.22 | 6.32 | 6.32 | -0.05 (-0.78%) | 4,972,489 |
11 Sep 2019 | CNY | 6.33 | 6.64 | 6.28 | 6.37 | 6.37 | +0.07 (+1.11%) | 8,710,639 |
10 Sep 2019 | CNY | 6.29 | 6.33 | 6.23 | 6.3 | 6.3 | -0.03 (-0.47%) | 4,847,550 |
9 Sep 2019 | CNY | 6.12 | 6.34 | 6.12 | 6.33 | 6.33 | +0.18 (+2.93%) | 5,802,429 |
6 Sep 2019 | CNY | 6.28 | 6.32 | 6.1 | 6.15 | 6.15 | +0.02 (+0.33%) | 5,041,529 |
5 Sep 2019 | CNY | 6.05 | 6.18 | 6.03 | 6.13 | 6.13 | +0.11 (+1.83%) | 5,918,810 |
4 Sep 2019 | CNY | 6.02 | 6.05 | 5.94 | 6.02 | 6.02 | 0.0 (0.0%) | 3,228,300 |