Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 7.2485 | 7.3579 | 6.887 | 7.0725 | 7.0725 | -0.038 (-0.54%) | 6,184,911 |
19 Jul 2019 | CNY | 7.1439 | 7.2057 | 7.0773 | 7.1106 | 7.1106 | -0.005 (-0.07%) | 3,060,619 |
18 Jul 2019 | CNY | 7.2105 | 7.3008 | 7.0916 | 7.1153 | 7.1153 | -0.143 (-1.97%) | 4,718,216 |
17 Jul 2019 | CNY | 7.239 | 7.3199 | 7.201 | 7.258 | 7.258 | +0.024 (+0.33%) | 3,759,694 |
16 Jul 2019 | CNY | 7.4102 | 7.4435 | 7.1867 | 7.2342 | 7.2342 | -0.114 (-1.55%) | 5,428,766 |
15 Jul 2019 | CNY | 7.1439 | 7.396 | 7.0678 | 7.3484 | 7.3484 | +0.271 (+3.83%) | 6,185,967 |
12 Jul 2019 | CNY | 7.2723 | 7.3674 | 7.063 | 7.0773 | 7.0773 | -0.171 (-2.36%) | 6,712,159 |
11 Jul 2019 | CNY | 7.3294 | 7.4673 | 7.2342 | 7.2485 | 7.2485 | -0.09 (-1.23%) | 4,516,308 |
10 Jul 2019 | CNY | 7.4055 | 7.4768 | 7.2771 | 7.3389 | 7.3389 | -0.038 (-0.52%) | 2,879,018 |
9 Jul 2019 | CNY | 7.3674 | 7.5386 | 7.3008 | 7.3769 | 7.3769 | +0.005 (+0.06%) | 3,663,782 |
8 Jul 2019 | CNY | 7.5149 | 7.5482 | 7.2771 | 7.3722 | 7.3722 | -0.143 (-1.90%) | 4,635,234 |
5 Jul 2019 | CNY | 7.4816 | 7.5624 | 7.4435 | 7.5149 | 7.5149 | +0.009 (+0.13%) | 2,707,954 |
4 Jul 2019 | CNY | 7.396 | 7.5767 | 7.396 | 7.5054 | 7.5054 | +0.114 (+1.55%) | 5,508,243 |
3 Jul 2019 | CNY | 7.3389 | 7.5006 | 7.3341 | 7.3912 | 7.3912 | -0.014 (-0.19%) | 3,141,973 |
2 Jul 2019 | CNY | 7.434 | 7.5006 | 7.2818 | 7.4055 | 7.4055 | -0.024 (-0.32%) | 4,477,696 |
1 Jul 2019 | CNY | 7.1486 | 7.5006 | 7.1486 | 7.4293 | 7.4293 | +0.366 (+5.19%) | 7,927,673 |
28 Jun 2019 | CNY | 7.1581 | 7.1962 | 7.0297 | 7.063 | 7.063 | +0.033 (+0.47%) | 4,152,258 |
27 Jun 2019 | CNY | 7.0773 | 7.1106 | 6.9822 | 7.0297 | 7.0297 | -0.048 (-0.67%) | 3,124,506 |
26 Jun 2019 | CNY | 6.849 | 7.0916 | 6.849 | 7.0773 | 7.0773 | +0.228 (+3.33%) | 3,391,097 |
25 Jun 2019 | CNY | 6.887 | 6.9251 | 6.7348 | 6.849 | 6.849 | -0.052 (-0.76%) | 2,118,367 |
24 Jun 2019 | CNY | 6.9251 | 7.0868 | 6.8823 | 6.9013 | 6.9013 | -0.062 (-0.89%) | 2,998,532 |
21 Jun 2019 | CNY | 6.8062 | 7.22 | 6.8062 | 6.9631 | 6.9631 | +0.181 (+2.66%) | 6,839,327 |
20 Jun 2019 | CNY | 6.7301 | 6.849 | 6.5922 | 6.7824 | 6.7824 | +0.114 (+1.71%) | 5,185,961 |
19 Jun 2019 | CNY | 6.7253 | 6.7872 | 6.6254 | 6.6683 | 6.6683 | +0.071 (+1.08%) | 3,237,093 |
18 Jun 2019 | CNY | 6.673 | 6.6968 | 6.5922 | 6.5969 | 6.5969 | -0.014 (-0.22%) | 2,199,883 |
17 Jun 2019 | CNY | 6.459 | 6.6825 | 6.3639 | 6.6112 | 6.6112 | +0.152 (+2.36%) | 3,210,938 |
14 Jun 2019 | CNY | 6.6112 | 6.6587 | 6.459 | 6.459 | 6.459 | -0.152 (-2.30%) | 2,452,019 |
13 Jun 2019 | CNY | 6.6302 | 6.6825 | 6.5351 | 6.6112 | 6.6112 | -0.024 (-0.36%) | 2,032,114 |
12 Jun 2019 | CNY | 6.4923 | 6.7063 | 6.4733 | 6.635 | 6.635 | +0.114 (+1.75%) | 6,777,198 |
11 Jun 2019 | CNY | 6.3306 | 6.5351 | 6.3258 | 6.5208 | 6.5208 | +0.167 (+2.62%) | 5,052,866 |