Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | CNY | 6.44 | 6.6445 | 6.4067 | 6.6017 | 6.6017 | -0.005 (-0.07%) | 3,467,443 |
29 May 2019 | CNY | 6.868 | 7.1249 | 6.6017 | 6.6064 | 6.6064 | -0.1 (-1.49%) | 6,331,258 |
28 May 2019 | CNY | 6.5874 | 6.849 | 6.5874 | 6.7063 | 6.7063 | +0.209 (+3.22%) | 6,740,194 |
27 May 2019 | CNY | 6.4067 | 6.5636 | 6.3068 | 6.497 | 6.497 | +0.133 (+2.09%) | 3,758,218 |
24 May 2019 | CNY | 6.3829 | 6.4685 | 6.2878 | 6.3639 | 6.3639 | -0.043 (-0.67%) | 3,440,676 |
23 May 2019 | CNY | 6.4637 | 6.5969 | 6.302 | 6.4067 | 6.4067 | -0.124 (-1.89%) | 3,686,733 |
22 May 2019 | CNY | 6.7872 | 6.7872 | 6.4828 | 6.5303 | 6.5303 | -0.257 (-3.79%) | 4,839,883 |
21 May 2019 | CNY | 6.692 | 6.8347 | 6.5684 | 6.7872 | 6.7872 | +0.147 (+2.22%) | 4,791,071 |
20 May 2019 | CNY | 6.5398 | 6.7729 | 6.2782 | 6.6397 | 6.6397 | -0.033 (-0.50%) | 5,723,658 |
17 May 2019 | CNY | 7.006 | 7.006 | 6.5874 | 6.673 | 6.673 | -0.262 (-3.77%) | 5,614,469 |
16 May 2019 | CNY | 6.9584 | 7.063 | 6.8728 | 6.9346 | 6.9346 | +0.019 (+0.27%) | 5,270,031 |
15 May 2019 | CNY | 6.7967 | 7.0107 | 6.7586 | 6.9156 | 6.9156 | +0.162 (+2.39%) | 6,342,039 |
14 May 2019 | CNY | 7.1581 | 7.2771 | 6.7063 | 6.7539 | 6.7539 | -0.523 (-7.19%) | 11,058,937 |
13 May 2019 | CNY | 6.9156 | 7.5149 | 6.8442 | 7.2771 | 7.2771 | +0.333 (+4.80%) | 9,740,672 |
10 May 2019 | CNY | 6.6302 | 7.22 | 6.6302 | 6.9441 | 6.9441 | +0.381 (+5.80%) | 7,513,742 |
9 May 2019 | CNY | 6.4257 | 6.7063 | 6.4257 | 6.5636 | 6.5636 | +0.09 (+1.39%) | 3,346,759 |
8 May 2019 | CNY | 6.2307 | 6.6254 | 6.1403 | 6.4733 | 6.4733 | +0.081 (+1.27%) | 5,029,564 |
7 May 2019 | CNY | 6.887 | 6.9298 | 6.2307 | 6.3924 | 6.3924 | -1.422 (-18.20%) | 9,605,061 |
26 Apr 2019 | CNY | 7.805 | 8.0428 | 7.7289 | 7.8145 | 7.8145 | -0.033 (-0.42%) | 5,912,650 |
25 Apr 2019 | CNY | 8.3615 | 8.7134 | 7.61 | 7.8478 | 7.8478 | -0.471 (-5.66%) | 10,786,573 |
24 Apr 2019 | CNY | 8.4947 | 8.5137 | 8.195 | 8.3187 | 8.3187 | -0.347 (-4.01%) | 8,979,790 |
23 Apr 2019 | CNY | 8.2901 | 8.975 | 8.1427 | 8.6659 | 8.6659 | +0.357 (+4.29%) | 16,584,772 |
22 Apr 2019 | CNY | 8.4186 | 8.5137 | 8.1237 | 8.3092 | 8.3092 | -0.124 (-1.47%) | 7,095,027 |
19 Apr 2019 | CNY | 8.157 | 8.4566 | 8.1284 | 8.4328 | 8.4328 | +0.209 (+2.55%) | 7,446,693 |
18 Apr 2019 | CNY | 8.371 | 8.5042 | 8.1237 | 8.2235 | 8.2235 | -0.252 (-2.97%) | 8,085,861 |
17 Apr 2019 | CNY | 8.5803 | 8.6849 | 8.4471 | 8.4756 | 8.4756 | -0.076 (-0.89%) | 6,222,252 |
16 Apr 2019 | CNY | 8.6326 | 8.6754 | 8.371 | 8.5517 | 8.5517 | -0.185 (-2.12%) | 8,385,516 |
15 Apr 2019 | CNY | 8.5565 | 8.8847 | 8.4661 | 8.7372 | 8.7372 | +0.224 (+2.63%) | 13,572,554 |
12 Apr 2019 | CNY | 8.7325 | 8.7325 | 8.3472 | 8.5137 | 8.5137 | -0.138 (-1.59%) | 8,393,350 |
11 Apr 2019 | CNY | 8.5612 | 9.0606 | 8.409 | 8.6516 | 8.6516 | +0.128 (+1.51%) | 19,643,237 |