Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 6.03 | 6.05 | 5.97 | 6.01 | 6.01 | +0.03 (+0.50%) | 2,336,171 |
22 Jul 2019 | CNY | 6.2 | 6.26 | 5.96 | 5.98 | 5.98 | -0.22 (-3.55%) | 3,473,670 |
19 Jul 2019 | CNY | 6.23 | 6.34 | 6.17 | 6.2 | 6.2 | -0.02 (-0.32%) | 2,138,400 |
18 Jul 2019 | CNY | 6.46 | 6.46 | 6.22 | 6.22 | 6.22 | -0.2 (-3.12%) | 3,210,187 |
17 Jul 2019 | CNY | 6.46 | 6.5 | 6.41 | 6.42 | 6.42 | -0.06 (-0.93%) | 2,801,250 |
16 Jul 2019 | CNY | 6.52 | 6.55 | 6.45 | 6.48 | 6.48 | -0.04 (-0.61%) | 4,375,125 |
15 Jul 2019 | CNY | 6.53 | 6.59 | 6.35 | 6.52 | 6.52 | 0.0 (0.0%) | 3,082,962 |
12 Jul 2019 | CNY | 6.65 | 6.69 | 6.51 | 6.52 | 6.52 | -0.14 (-2.10%) | 3,230,626 |
11 Jul 2019 | CNY | 6.55 | 6.7 | 6.55 | 6.66 | 6.66 | +0.13 (+1.99%) | 4,172,220 |
10 Jul 2019 | CNY | 6.66 | 6.74 | 6.45 | 6.53 | 6.53 | -0.16 (-2.39%) | 3,472,300 |
9 Jul 2019 | CNY | 6.58 | 6.73 | 6.58 | 6.69 | 6.69 | +0.12 (+1.83%) | 3,462,069 |
8 Jul 2019 | CNY | 6.9 | 6.91 | 6.54 | 6.57 | 6.57 | -0.42 (-6.01%) | 5,101,895 |
5 Jul 2019 | CNY | 6.95 | 7.02 | 6.88 | 6.99 | 6.99 | +0.07 (+1.01%) | 3,246,842 |
4 Jul 2019 | CNY | 7.08 | 7.23 | 6.88 | 6.92 | 6.92 | -0.16 (-2.26%) | 7,504,704 |
3 Jul 2019 | CNY | 6.8 | 7.09 | 6.78 | 7.08 | 7.08 | +0.19 (+2.76%) | 9,683,027 |
2 Jul 2019 | CNY | 6.71 | 7.21 | 6.66 | 6.89 | 6.89 | +0.17 (+2.53%) | 8,934,550 |
1 Jul 2019 | CNY | 6.72 | 6.75 | 6.59 | 6.72 | 6.72 | +0.11 (+1.66%) | 5,148,276 |
28 Jun 2019 | CNY | 6.71 | 6.74 | 6.53 | 6.61 | 6.61 | -0.19 (-2.79%) | 6,153,296 |
27 Jun 2019 | CNY | 6.53 | 7.2 | 6.53 | 6.8 | 6.8 | +0.24 (+3.66%) | 11,031,508 |
26 Jun 2019 | CNY | 6.56 | 6.63 | 6.49 | 6.56 | 6.56 | -0.03 (-0.46%) | 2,310,564 |
25 Jun 2019 | CNY | 6.72 | 6.72 | 6.5 | 6.59 | 6.59 | -0.15 (-2.23%) | 4,579,901 |
24 Jun 2019 | CNY | 6.62 | 6.74 | 6.53 | 6.74 | 6.74 | +0.14 (+2.12%) | 4,656,668 |
21 Jun 2019 | CNY | 6.51 | 6.63 | 6.49 | 6.6 | 6.6 | +0.14 (+2.17%) | 4,417,850 |
20 Jun 2019 | CNY | 6.4 | 6.49 | 6.29 | 6.46 | 6.46 | +0.08 (+1.25%) | 3,808,757 |
19 Jun 2019 | CNY | 6.47 | 6.51 | 6.34 | 6.38 | 6.38 | +0.01 (+0.16%) | 3,672,200 |
18 Jun 2019 | CNY | 6.41 | 6.41 | 6.27 | 6.37 | 6.37 | +0.02 (+0.31%) | 2,259,200 |
17 Jun 2019 | CNY | 6.26 | 6.38 | 6.26 | 6.35 | 6.35 | +0.14 (+2.25%) | 2,319,100 |
14 Jun 2019 | CNY | 6.58 | 6.58 | 6.2 | 6.21 | 6.21 | -0.36 (-5.48%) | 3,605,257 |
13 Jun 2019 | CNY | 6.52 | 6.58 | 6.39 | 6.57 | 6.57 | +0.11 (+1.70%) | 2,723,550 |
12 Jun 2019 | CNY | 6.43 | 6.64 | 6.4 | 6.46 | 6.46 | +0.02 (+0.31%) | 3,345,066 |