Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 6.4 | 6.48 | 6.36 | 6.45 | 6.45 | +0.06 (+0.94%) | 6,115,687 |
28 Jul 2017 | CNY | 6.44 | 6.46 | 6.37 | 6.39 | 6.39 | -0.06 (-0.93%) | 6,204,291 |
27 Jul 2017 | CNY | 6.45 | 6.5 | 6.35 | 6.45 | 6.45 | 0.0 (0.0%) | 8,810,922 |
26 Jul 2017 | CNY | 6.63 | 6.63 | 6.33 | 6.45 | 6.45 | -0.18 (-2.71%) | 12,339,743 |
25 Jul 2017 | CNY | 6.6 | 6.72 | 6.58 | 6.63 | 6.63 | +0.08 (+1.22%) | 6,519,545 |
24 Jul 2017 | CNY | 6.52 | 6.64 | 6.52 | 6.55 | 6.55 | +0.03 (+0.46%) | 7,916,398 |
21 Jul 2017 | CNY | 6.47 | 6.54 | 6.47 | 6.52 | 6.52 | 0.0 (0.0%) | 3,349,900 |
20 Jul 2017 | CNY | 6.53 | 6.58 | 6.47 | 6.52 | 6.52 | -0.01 (-0.15%) | 6,162,700 |
19 Jul 2017 | CNY | 6.53 | 6.54 | 6.31 | 6.53 | 6.53 | 0.0 (0.0%) | 8,111,581 |
18 Jul 2017 | CNY | 6.62 | 6.63 | 6.1 | 6.53 | 6.53 | -0.12 (-1.80%) | 11,514,561 |
17 Jul 2017 | CNY | 6.8 | 6.8 | 6.51 | 6.65 | 6.65 | -0.16 (-2.35%) | 8,247,332 |
14 Jul 2017 | CNY | 6.83 | 6.83 | 6.71 | 6.81 | 6.81 | -0.02 (-0.29%) | 3,138,500 |
13 Jul 2017 | CNY | 6.77 | 6.84 | 6.75 | 6.83 | 6.83 | +0.01 (+0.15%) | 3,900,000 |
12 Jul 2017 | CNY | 6.87 | 6.88 | 6.64 | 6.82 | 6.82 | -0.08 (-1.16%) | 9,085,582 |
11 Jul 2017 | CNY | 6.91 | 6.93 | 6.84 | 6.9 | 6.9 | -0.01 (-0.14%) | 6,080,620 |
10 Jul 2017 | CNY | 7 | 7.01 | 6.88 | 6.91 | 6.91 | -0.1 (-1.43%) | 5,418,311 |
7 Jul 2017 | CNY | 7.02 | 7.02 | 6.95 | 7.01 | 7.01 | -0.01 (-0.14%) | 4,203,200 |
6 Jul 2017 | CNY | 6.97 | 7.04 | 6.94 | 7.02 | 7.02 | +0.05 (+0.72%) | 6,488,860 |
5 Jul 2017 | CNY | 6.92 | 7 | 6.91 | 6.97 | 6.97 | +0.02 (+0.29%) | 3,943,700 |
4 Jul 2017 | CNY | 7.02 | 7.02 | 6.91 | 6.95 | 6.95 | -0.09 (-1.28%) | 4,900,803 |
3 Jul 2017 | CNY | 7.08 | 7.08 | 6.96 | 7.04 | 7.04 | 0.0 (0.0%) | 5,395,500 |
30 Jun 2017 | CNY | 6.88 | 7.1 | 6.85 | 7.04 | 7.04 | +0.15 (+2.18%) | 10,824,249 |
29 Jun 2017 | CNY | 6.85 | 6.91 | 6.83 | 6.89 | 6.89 | +0.03 (+0.44%) | 7,557,822 |
28 Jun 2017 | CNY | 6.86 | 6.9 | 6.81 | 6.86 | 6.86 | 0.0 (0.0%) | 5,218,120 |
27 Jun 2017 | CNY | 6.82 | 6.89 | 6.77 | 6.86 | 6.86 | +0.04 (+0.59%) | 7,429,800 |
26 Jun 2017 | CNY | 6.66 | 6.83 | 6.64 | 6.82 | 6.82 | +0.12 (+1.79%) | 13,098,220 |
23 Jun 2017 | CNY | 6.68 | 6.7 | 6.54 | 6.7 | 6.7 | +0.01 (+0.15%) | 14,926,458 |
22 Jun 2017 | CNY | 6.75 | 6.78 | 6.66 | 6.69 | 6.69 | -0.03 (-0.45%) | 10,259,622 |
21 Jun 2017 | CNY | 6.76 | 6.78 | 6.68 | 6.72 | 6.72 | -0.03 (-0.44%) | 5,771,200 |
20 Jun 2017 | CNY | 6.87 | 6.87 | 6.71 | 6.75 | 6.75 | -0.09 (-1.32%) | 11,814,373 |