Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | CNY | 5.47 | 5.51 | 5.44 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,232,971 |
16 Jul 2018 | CNY | 5.5 | 5.55 | 5.42 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,744,922 |
13 Jul 2018 | CNY | 5.58 | 5.64 | 5.51 | 5.52 | 5.52 | +0.05 (+0.91%) | 9,678,694 |
12 Jul 2018 | CNY | 5.29 | 5.49 | 5.29 | 5.47 | 5.47 | +0.16 (+3.01%) | 7,973,351 |
11 Jul 2018 | CNY | 5.41 | 5.42 | 5.24 | 5.31 | 5.31 | -0.19 (-3.45%) | 9,186,285 |
10 Jul 2018 | CNY | 5.45 | 5.5 | 5.41 | 5.5 | 5.5 | +0.08 (+1.48%) | 8,206,426 |
9 Jul 2018 | CNY | 5.33 | 5.44 | 5.31 | 5.42 | 5.42 | +0.1 (+1.88%) | 6,567,334 |
6 Jul 2018 | CNY | 5.4 | 5.43 | 5.14 | 5.32 | 5.32 | -0.04 (-0.75%) | 12,018,348 |
5 Jul 2018 | CNY | 5.65 | 5.66 | 5.31 | 5.36 | 5.36 | -0.34 (-5.96%) | 14,972,739 |
4 Jul 2018 | CNY | 5.61 | 5.87 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 14,401,986 |
3 Jul 2018 | CNY | 5.53 | 5.67 | 5.46 | 5.65 | 5.65 | +0.15 (+2.73%) | 11,502,176 |
2 Jul 2018 | CNY | 5.85 | 5.87 | 5.43 | 5.5 | 5.5 | -0.36 (-6.14%) | 15,316,858 |
29 Jun 2018 | CNY | 5.72 | 5.95 | 5.66 | 5.86 | 5.86 | +0.16 (+2.81%) | 9,636,121 |
28 Jun 2018 | CNY | 5.76 | 5.81 | 5.69 | 5.7 | 5.7 | -0.08 (-1.38%) | 7,569,507 |
27 Jun 2018 | CNY | 5.93 | 5.97 | 5.74 | 5.78 | 5.78 | -0.13 (-2.20%) | 10,446,441 |
26 Jun 2018 | CNY | 5.86 | 5.93 | 5.77 | 5.91 | 5.91 | -0.05 (-0.84%) | 9,396,623 |
25 Jun 2018 | CNY | 6.06 | 6.09 | 5.94 | 5.96 | 5.96 | -0.03 (-0.50%) | 9,263,135 |
22 Jun 2018 | CNY | 5.96 | 6.02 | 5.83 | 5.99 | 5.99 | -0.13 (-2.12%) | 8,966,649 |
21 Jun 2018 | CNY | 6.16 | 6.35 | 6.05 | 6.12 | 6.12 | -0.07 (-1.13%) | 11,472,733 |
20 Jun 2018 | CNY | 6.16 | 6.25 | 5.93 | 6.19 | 6.19 | -0.01 (-0.16%) | 15,933,404 |
19 Jun 2018 | CNY | 6.64 | 6.68 | 6.2 | 6.2 | 6.2 | -0.69 (-10.01%) | 23,542,333 |
15 Jun 2018 | CNY | 6.94 | 7.02 | 6.76 | 6.89 | 6.89 | -0.04 (-0.58%) | 14,053,522 |
14 Jun 2018 | CNY | 6.88 | 7 | 6.86 | 6.93 | 6.93 | +0.01 (+0.14%) | 10,858,030 |
13 Jun 2018 | CNY | 6.92 | 7.03 | 6.88 | 6.92 | 6.92 | +0.02 (+0.29%) | 12,024,373 |
12 Jun 2018 | CNY | 6.88 | 6.92 | 6.78 | 6.9 | 6.9 | +0.03 (+0.44%) | 6,715,354 |
11 Jun 2018 | CNY | 6.85 | 6.95 | 6.82 | 6.87 | 6.87 | +0.04 (+0.59%) | 6,975,303 |
8 Jun 2018 | CNY | 6.94 | 6.96 | 6.77 | 6.83 | 6.83 | -0.11 (-1.59%) | 7,508,000 |
7 Jun 2018 | CNY | 6.94 | 6.98 | 6.92 | 6.94 | 6.94 | 0.0 (0.0%) | 7,196,371 |
6 Jun 2018 | CNY | 7.02 | 7.02 | 6.9 | 6.94 | 6.94 | -0.08 (-1.14%) | 7,842,874 |
5 Jun 2018 | CNY | 6.91 | 7.02 | 6.88 | 7.02 | 7.02 | +0.12 (+1.74%) | 10,582,281 |