Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 7.7289 | 7.8621 | 7.6908 | 7.8621 | 7.8621 | +0.071 (+0.92%) | 3,782,767 |
21 Oct 2019 | CNY | 7.6861 | 7.8193 | 7.3532 | 7.7907 | 7.7907 | +0.024 (+0.31%) | 7,858,501 |
18 Oct 2019 | CNY | 7.9857 | 8.0999 | 7.7527 | 7.7669 | 7.7669 | -0.185 (-2.33%) | 7,780,082 |
17 Oct 2019 | CNY | 7.7765 | 8.0095 | 7.7337 | 7.9524 | 7.9524 | +0.171 (+2.20%) | 7,267,354 |
16 Oct 2019 | CNY | 7.8098 | 7.8954 | 7.7289 | 7.7812 | 7.7812 | -0.029 (-0.37%) | 5,198,670 |
15 Oct 2019 | CNY | 7.9334 | 7.9334 | 7.7717 | 7.8098 | 7.8098 | -0.138 (-1.74%) | 6,402,028 |
14 Oct 2019 | CNY | 8.0333 | 8.0809 | 7.8763 | 7.9477 | 7.9477 | -0.043 (-0.54%) | 7,727,221 |
11 Oct 2019 | CNY | 8.0999 | 8.1237 | 7.9429 | 7.9905 | 7.9905 | -0.09 (-1.12%) | 9,106,821 |
10 Oct 2019 | CNY | 7.981 | 8.1189 | 7.8954 | 8.0809 | 8.0809 | +0.062 (+0.77%) | 14,607,009 |
9 Oct 2019 | CNY | 7.5624 | 8.0476 | 7.5196 | 8.019 | 8.019 | +0.409 (+5.37%) | 19,243,549 |
8 Oct 2019 | CNY | 7.4816 | 7.6956 | 7.4197 | 7.61 | 7.61 | +0.105 (+1.39%) | 4,043,874 |
30 Sep 2019 | CNY | 7.5196 | 7.7289 | 7.4911 | 7.5054 | 7.5054 | -0.048 (-0.63%) | 2,868,735 |
27 Sep 2019 | CNY | 7.3912 | 7.5529 | 7.239 | 7.5529 | 7.5529 | +0.162 (+2.19%) | 4,172,552 |
26 Sep 2019 | CNY | 7.3008 | 7.4483 | 7.1344 | 7.3912 | 7.3912 | +0.114 (+1.57%) | 4,846,487 |
25 Sep 2019 | CNY | 7.3722 | 7.4673 | 7.2675 | 7.2771 | 7.2771 | -0.147 (-1.99%) | 3,685,093 |
24 Sep 2019 | CNY | 7.61 | 7.61 | 7.3769 | 7.4245 | 7.4245 | +0.005 (+0.06%) | 4,168,290 |
23 Sep 2019 | CNY | 7.5862 | 7.6052 | 7.4007 | 7.4197 | 7.4197 | -0.157 (-2.07%) | 4,085,451 |
20 Sep 2019 | CNY | 7.8621 | 7.8621 | 7.5291 | 7.5767 | 7.5767 | -0.162 (-2.09%) | 8,868,403 |
19 Sep 2019 | CNY | 7.6385 | 7.7669 | 7.5244 | 7.7384 | 7.7384 | +0.052 (+0.68%) | 6,834,008 |
18 Sep 2019 | CNY | 7.4816 | 7.7004 | 7.396 | 7.6861 | 7.6861 | +0.224 (+3.00%) | 6,940,026 |
17 Sep 2019 | CNY | 7.4197 | 7.6576 | 7.4197 | 7.4625 | 7.4625 | -0.052 (-0.70%) | 7,017,510 |
16 Sep 2019 | CNY | 7.7717 | 7.8478 | 7.4816 | 7.5149 | 7.5149 | -0.181 (-2.35%) | 10,393,094 |
12 Sep 2019 | CNY | 7.6576 | 7.7384 | 7.5815 | 7.6956 | 7.6956 | -0.005 (-0.06%) | 7,105,356 |
11 Sep 2019 | CNY | 7.5719 | 7.8478 | 7.5719 | 7.7004 | 7.7004 | +0.09 (+1.19%) | 14,255,240 |
10 Sep 2019 | CNY | 7.239 | 7.7337 | 7.239 | 7.61 | 7.61 | +0.376 (+5.19%) | 19,038,669 |
9 Sep 2019 | CNY | 7.1249 | 7.239 | 7.1249 | 7.2342 | 7.2342 | +0.152 (+2.15%) | 7,288,055 |
6 Sep 2019 | CNY | 7.063 | 7.0916 | 6.9631 | 7.0821 | 7.0821 | +0.029 (+0.41%) | 6,935,369 |
5 Sep 2019 | CNY | 7.1249 | 7.1677 | 6.9631 | 7.0535 | 7.0535 | -0.014 (-0.20%) | 12,117,144 |
4 Sep 2019 | CNY | 7.2628 | 7.2628 | 6.9917 | 7.0678 | 7.0678 | -0.195 (-2.68%) | 11,594,663 |
3 Sep 2019 | CNY | 7.258 | 7.3484 | 7.1962 | 7.2628 | 7.2628 | 0.0 (0.0%) | 3,810,041 |