Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2019 | CNY | 5.78 | 5.87 | 5.73 | 5.81 | 5.81 | -0.06 (-1.02%) | 1,307,080 |
23 Aug 2019 | CNY | 5.8 | 5.88 | 5.77 | 5.87 | 5.87 | +0.08 (+1.38%) | 1,717,404 |
22 Aug 2019 | CNY | 5.7 | 5.81 | 5.67 | 5.79 | 5.79 | +0.09 (+1.58%) | 1,328,187 |
21 Aug 2019 | CNY | 5.75 | 5.76 | 5.65 | 5.7 | 5.7 | -0.03 (-0.52%) | 855,160 |
20 Aug 2019 | CNY | 5.75 | 5.8 | 5.71 | 5.73 | 5.73 | -0.04 (-0.69%) | 999,726 |
19 Aug 2019 | CNY | 5.64 | 5.78 | 5.62 | 5.77 | 5.77 | +0.16 (+2.85%) | 1,311,347 |
16 Aug 2019 | CNY | 5.69 | 5.71 | 5.58 | 5.61 | 5.61 | -0.1 (-1.75%) | 1,589,980 |
15 Aug 2019 | CNY | 5.6 | 5.71 | 5.41 | 5.71 | 5.71 | +0.03 (+0.53%) | 1,512,120 |
14 Aug 2019 | CNY | 5.62 | 5.7 | 5.62 | 5.68 | 5.68 | +0.06 (+1.07%) | 2,114,410 |
13 Aug 2019 | CNY | 5.65 | 5.66 | 5.53 | 5.62 | 5.62 | -0.06 (-1.06%) | 552,678 |
12 Aug 2019 | CNY | 5.64 | 5.73 | 5.56 | 5.68 | 5.68 | +0.04 (+0.71%) | 547,331 |
9 Aug 2019 | CNY | 5.78 | 5.78 | 5.62 | 5.64 | 5.64 | -0.14 (-2.42%) | 486,900 |
8 Aug 2019 | CNY | 5.66 | 5.78 | 5.62 | 5.78 | 5.78 | +0.1 (+1.76%) | 801,930 |
7 Aug 2019 | CNY | 5.65 | 5.77 | 5.5 | 5.68 | 5.68 | +0.15 (+2.71%) | 2,261,780 |
6 Aug 2019 | CNY | 5.79 | 5.8 | 5.36 | 5.53 | 5.53 | -0.38 (-6.43%) | 2,352,921 |
5 Aug 2019 | CNY | 6.02 | 6.07 | 5.88 | 5.91 | 5.91 | -0.18 (-2.96%) | 1,000,041 |
2 Aug 2019 | CNY | 6.04 | 6.15 | 5.94 | 6.09 | 6.09 | -0.03 (-0.49%) | 1,418,540 |
1 Aug 2019 | CNY | 6.11 | 6.15 | 6.06 | 6.12 | 6.12 | +0.01 (+0.16%) | 445,160 |
31 Jul 2019 | CNY | 6.16 | 6.18 | 6.1 | 6.11 | 6.11 | -0.08 (-1.29%) | 524,940 |
30 Jul 2019 | CNY | 6.16 | 6.2 | 6.12 | 6.19 | 6.19 | +0.07 (+1.14%) | 1,000,480 |
29 Jul 2019 | CNY | 6.23 | 6.23 | 6.11 | 6.12 | 6.12 | -0.03 (-0.49%) | 475,329 |
26 Jul 2019 | CNY | 6.17 | 6.23 | 6.11 | 6.15 | 6.15 | -0.06 (-0.97%) | 854,800 |
25 Jul 2019 | CNY | 6.19 | 6.29 | 6.19 | 6.21 | 6.21 | -0.01 (-0.16%) | 624,079 |
24 Jul 2019 | CNY | 6.13 | 6.28 | 6.13 | 6.22 | 6.22 | +0.09 (+1.47%) | 927,514 |
23 Jul 2019 | CNY | 6.12 | 6.13 | 6.07 | 6.13 | 6.13 | 0.0 (0.0%) | 603,254 |
22 Jul 2019 | CNY | 6.2 | 6.35 | 6.07 | 6.13 | 6.13 | -0.08 (-1.29%) | 1,221,000 |
19 Jul 2019 | CNY | 6.22 | 6.35 | 6.09 | 6.21 | 6.21 | +0.02 (+0.32%) | 988,420 |
18 Jul 2019 | CNY | 6.35 | 6.35 | 6.05 | 6.19 | 6.19 | -0.11 (-1.75%) | 1,318,331 |
17 Jul 2019 | CNY | 6.24 | 6.37 | 6.2 | 6.3 | 6.3 | +0.08 (+1.29%) | 1,394,000 |
16 Jul 2019 | CNY | 6.17 | 6.22 | 6.12 | 6.22 | 6.22 | +0.04 (+0.65%) | 1,104,280 |