Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 7.41 | 7.58 | 7.4 | 7.4 | 7.4 | -0.03 (-0.40%) | 5,096,255 |
23 Jul 2018 | CNY | 7.32 | 7.47 | 7.32 | 7.43 | 7.43 | +0.1 (+1.36%) | 3,269,420 |
20 Jul 2018 | CNY | 7.25 | 7.35 | 7.21 | 7.33 | 7.33 | +0.05 (+0.69%) | 2,037,270 |
19 Jul 2018 | CNY | 7.19 | 7.48 | 7.18 | 7.28 | 7.28 | +0.12 (+1.68%) | 6,174,010 |
18 Jul 2018 | CNY | 7.11 | 7.23 | 7.11 | 7.16 | 7.16 | +0.04 (+0.56%) | 2,941,691 |
17 Jul 2018 | CNY | 7.08 | 7.17 | 7.06 | 7.12 | 7.12 | +0.04 (+0.56%) | 3,271,822 |
16 Jul 2018 | CNY | 7.05 | 7.18 | 7.05 | 7.08 | 7.08 | +0.04 (+0.57%) | 2,712,715 |
13 Jul 2018 | CNY | 6.94 | 7.11 | 6.92 | 7.04 | 7.04 | +0.1 (+1.44%) | 4,779,931 |
12 Jul 2018 | CNY | 6.82 | 6.98 | 6.82 | 6.94 | 6.94 | +0.08 (+1.17%) | 2,978,272 |
11 Jul 2018 | CNY | 6.89 | 6.92 | 6.59 | 6.86 | 6.86 | -0.1 (-1.44%) | 5,174,896 |
10 Jul 2018 | CNY | 6.98 | 7 | 6.9 | 6.96 | 6.96 | -0.02 (-0.29%) | 4,909,772 |
9 Jul 2018 | CNY | 6.96 | 7.11 | 6.91 | 6.98 | 6.98 | +0.02 (+0.29%) | 5,120,965 |
6 Jul 2018 | CNY | 6.92 | 7 | 6.86 | 6.96 | 6.96 | +0.01 (+0.14%) | 2,151,277 |
5 Jul 2018 | CNY | 6.97 | 7.01 | 6.93 | 6.95 | 6.95 | -0.01 (-0.14%) | 2,372,106 |
4 Jul 2018 | CNY | 6.91 | 6.98 | 6.86 | 6.96 | 6.96 | 0.0 (0.0%) | 3,347,514 |
3 Jul 2018 | CNY | 7.01 | 7.03 | 6.8 | 6.96 | 6.96 | -0.05 (-0.71%) | 4,285,005 |
2 Jul 2018 | CNY | 7.15 | 7.15 | 6.99 | 7.01 | 7.01 | -0.21 (-2.91%) | 5,006,600 |
29 Jun 2018 | CNY | 7.29 | 7.4 | 7.17 | 7.22 | 7.22 | -0.06 (-0.82%) | 7,470,306 |
28 Jun 2018 | CNY | 7.16 | 7.51 | 7.14 | 7.28 | 7.28 | +0.14 (+1.96%) | 4,985,029 |
27 Jun 2018 | CNY | 7.31 | 7.33 | 7.1 | 7.14 | 7.14 | -0.1 (-1.38%) | 1,640,850 |
26 Jun 2018 | CNY | 7.36 | 7.36 | 7.14 | 7.24 | 7.24 | -0.13 (-1.76%) | 2,935,032 |
25 Jun 2018 | CNY | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | -0.02 (-0.27%) | 1,554,599 |
22 Jun 2018 | CNY | 7.38 | 7.42 | 7.37 | 7.39 | 7.39 | 0.0 (0.0%) | 1,638,597 |
21 Jun 2018 | CNY | 7.47 | 7.48 | 7.37 | 7.39 | 7.39 | -0.08 (-1.07%) | 3,505,646 |
20 Jun 2018 | CNY | 7.41 | 7.48 | 7.38 | 7.47 | 7.47 | +0.07 (+0.95%) | 3,342,421 |
19 Jun 2018 | CNY | 7.7 | 7.78 | 7.23 | 7.4 | 7.4 | -0.34 (-4.39%) | 6,589,734 |
15 Jun 2018 | CNY | 7.73 | 7.78 | 7.7 | 7.74 | 7.74 | +0.01 (+0.13%) | 2,909,118 |
14 Jun 2018 | CNY | 7.75 | 7.79 | 7.72 | 7.73 | 7.73 | -0.04 (-0.51%) | 3,052,419 |
13 Jun 2018 | CNY | 7.76 | 7.8 | 7.71 | 7.77 | 7.77 | +0.01 (+0.13%) | 3,132,222 |
12 Jun 2018 | CNY | 7.92 | 7.94 | 7.69 | 7.76 | 7.76 | -0.14 (-1.77%) | 6,662,320 |