Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | CNY | 6.43 | 6.5 | 6.4 | 6.43 | 6.43 | +0.01 (+0.16%) | 21,363,178 |
27 Nov 2019 | CNY | 6.44 | 6.47 | 6.38 | 6.42 | 6.42 | -0.03 (-0.47%) | 15,047,206 |
26 Nov 2019 | CNY | 6.46 | 6.53 | 6.43 | 6.45 | 6.45 | +0.01 (+0.16%) | 22,922,620 |
25 Nov 2019 | CNY | 6.47 | 6.47 | 6.38 | 6.44 | 6.44 | -0.01 (-0.16%) | 17,090,900 |
22 Nov 2019 | CNY | 6.43 | 6.54 | 6.41 | 6.45 | 6.45 | +0.03 (+0.47%) | 28,088,659 |
21 Nov 2019 | CNY | 6.57 | 6.57 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 30,567,684 |
20 Nov 2019 | CNY | 6.66 | 6.66 | 6.55 | 6.56 | 6.56 | -0.09 (-1.35%) | 23,331,951 |
19 Nov 2019 | CNY | 6.56 | 6.65 | 6.55 | 6.65 | 6.65 | +0.07 (+1.06%) | 22,828,258 |
18 Nov 2019 | CNY | 6.71 | 6.71 | 6.57 | 6.58 | 6.58 | -0.12 (-1.79%) | 30,585,824 |
15 Nov 2019 | CNY | 6.92 | 6.94 | 6.7 | 6.7 | 6.7 | -0.26 (-3.74%) | 38,423,708 |
14 Nov 2019 | CNY | 6.98 | 7 | 6.82 | 6.96 | 6.96 | -0.03 (-0.43%) | 32,584,124 |
13 Nov 2019 | CNY | 6.99 | 7.06 | 6.92 | 6.99 | 6.99 | 0.0 (0.0%) | 25,966,827 |
12 Nov 2019 | CNY | 7.14 | 7.16 | 6.93 | 6.99 | 6.99 | -0.13 (-1.83%) | 27,051,871 |
11 Nov 2019 | CNY | 7.49 | 7.49 | 7.1 | 7.12 | 7.12 | -0.39 (-5.19%) | 41,823,912 |
8 Nov 2019 | CNY | 7.58 | 7.6 | 7.51 | 7.51 | 7.51 | -0.05 (-0.66%) | 22,080,813 |
7 Nov 2019 | CNY | 7.56 | 7.6 | 7.5 | 7.56 | 7.56 | +0.01 (+0.13%) | 25,177,236 |
6 Nov 2019 | CNY | 7.57 | 7.66 | 7.53 | 7.55 | 7.55 | -0.04 (-0.53%) | 20,843,563 |
5 Nov 2019 | CNY | 7.71 | 7.71 | 7.53 | 7.59 | 7.59 | -0.09 (-1.17%) | 27,391,226 |
4 Nov 2019 | CNY | 7.7 | 7.78 | 7.67 | 7.68 | 7.68 | +0.04 (+0.52%) | 21,051,309 |
1 Nov 2019 | CNY | 7.63 | 7.69 | 7.58 | 7.64 | 7.64 | +0.03 (+0.39%) | 18,946,510 |
31 Oct 2019 | CNY | 7.82 | 7.83 | 7.6 | 7.61 | 7.61 | -0.2 (-2.56%) | 36,878,070 |
30 Oct 2019 | CNY | 7.92 | 7.97 | 7.8 | 7.81 | 7.81 | -0.11 (-1.39%) | 26,032,031 |
29 Oct 2019 | CNY | 8.15 | 8.15 | 7.91 | 7.92 | 7.92 | -0.18 (-2.22%) | 31,249,401 |
28 Oct 2019 | CNY | 8.01 | 8.15 | 7.98 | 8.1 | 8.1 | +0.1 (+1.25%) | 30,366,077 |
25 Oct 2019 | CNY | 8.06 | 8.11 | 7.95 | 8 | 8 | -0.09 (-1.11%) | 24,928,928 |
24 Oct 2019 | CNY | 8.13 | 8.24 | 8.08 | 8.09 | 8.09 | -0.13 (-1.58%) | 35,155,194 |
23 Oct 2019 | CNY | 7.9 | 8.3 | 7.85 | 8.22 | 8.22 | +0.31 (+3.92%) | 65,457,828 |
22 Oct 2019 | CNY | 7.92 | 7.95 | 7.84 | 7.91 | 7.91 | +0.01 (+0.13%) | 20,594,742 |
21 Oct 2019 | CNY | 8.13 | 8.14 | 7.81 | 7.9 | 7.9 | -0.23 (-2.83%) | 41,177,200 |
18 Oct 2019 | CNY | 8.1 | 8.34 | 8.06 | 8.13 | 8.13 | +0.03 (+0.37%) | 46,021,142 |