Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | CNY | 5.9 | 5.96 | 5.81 | 5.9 | 5.9 | -0.06 (-1.01%) | 1,397,700 |
5 Aug 2019 | CNY | 6 | 6.07 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 794,951 |
2 Aug 2019 | CNY | 5.95 | 6.02 | 5.86 | 5.96 | 5.96 | -0.08 (-1.32%) | 829,242 |
1 Aug 2019 | CNY | 6.09 | 6.09 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 795,800 |
31 Jul 2019 | CNY | 6.11 | 6.12 | 6.04 | 6.08 | 6.08 | -0.03 (-0.49%) | 772,979 |
30 Jul 2019 | CNY | 6.1 | 6.11 | 6.05 | 6.11 | 6.11 | +0.09 (+1.50%) | 1,162,242 |
29 Jul 2019 | CNY | 6.05 | 6.17 | 6.02 | 6.02 | 6.02 | -0.03 (-0.50%) | 2,045,300 |
26 Jul 2019 | CNY | 5.77 | 6.08 | 5.72 | 6.05 | 6.05 | +0.28 (+4.85%) | 2,509,700 |
25 Jul 2019 | CNY | 5.85 | 5.85 | 5.7 | 5.77 | 5.77 | -0.03 (-0.52%) | 1,101,760 |
24 Jul 2019 | CNY | 5.78 | 5.84 | 5.71 | 5.8 | 5.8 | +0.11 (+1.93%) | 645,040 |
23 Jul 2019 | CNY | 5.7 | 5.75 | 5.69 | 5.69 | 5.69 | -0.01 (-0.18%) | 520,720 |
22 Jul 2019 | CNY | 5.86 | 5.95 | 5.7 | 5.7 | 5.7 | -0.16 (-2.73%) | 1,082,240 |
19 Jul 2019 | CNY | 5.85 | 5.98 | 5.8 | 5.86 | 5.86 | -0.01 (-0.17%) | 684,646 |
18 Jul 2019 | CNY | 6 | 6 | 5.81 | 5.87 | 5.87 | -0.11 (-1.84%) | 768,760 |
17 Jul 2019 | CNY | 5.97 | 6.02 | 5.95 | 5.98 | 5.98 | +0.01 (+0.17%) | 509,720 |
16 Jul 2019 | CNY | 6.05 | 6.05 | 5.95 | 5.97 | 5.97 | -0.01 (-0.17%) | 607,826 |
15 Jul 2019 | CNY | 5.98 | 6.04 | 5.86 | 5.98 | 5.98 | 0.0 (0.0%) | 883,988 |
12 Jul 2019 | CNY | 6.08 | 6.08 | 5.9 | 5.98 | 5.98 | 0.0 (0.0%) | 690,628 |
11 Jul 2019 | CNY | 5.99 | 6.1 | 5.96 | 5.98 | 5.98 | -0.01 (-0.17%) | 615,020 |
10 Jul 2019 | CNY | 6 | 6.07 | 5.97 | 5.99 | 5.99 | -0.1 (-1.64%) | 466,364 |
9 Jul 2019 | CNY | 6.07 | 6.13 | 5.97 | 6.09 | 6.09 | +0.03 (+0.50%) | 640,452 |
8 Jul 2019 | CNY | 6.16 | 6.34 | 6.02 | 6.06 | 6.06 | -0.18 (-2.88%) | 1,741,336 |
5 Jul 2019 | CNY | 6.09 | 6.3 | 6.08 | 6.24 | 6.24 | +0.16 (+2.63%) | 2,060,473 |
4 Jul 2019 | CNY | 6.09 | 6.16 | 6.07 | 6.08 | 6.08 | -0.08 (-1.30%) | 769,879 |
3 Jul 2019 | CNY | 6.06 | 6.23 | 6.01 | 6.16 | 6.16 | +0.06 (+0.98%) | 1,709,571 |
2 Jul 2019 | CNY | 6.13 | 6.28 | 6.09 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,245,120 |
1 Jul 2019 | CNY | 6.04 | 6.13 | 5.93 | 6.09 | 6.09 | +0.1 (+1.67%) | 1,983,381 |
28 Jun 2019 | CNY | 6.15 | 6.15 | 5.8 | 5.99 | 5.99 | -0.15 (-2.44%) | 2,580,366 |
27 Jun 2019 | CNY | 6.2 | 6.3 | 6.06 | 6.14 | 6.14 | -0.05 (-0.81%) | 2,471,713 |
26 Jun 2019 | CNY | 6.28 | 6.28 | 6.19 | 6.19 | 6.19 | -0.13 (-2.06%) | 817,760 |