Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2018 | CNY | 9.5385 | 9.7385 | 9.4 | 9.7385 | 9.7385 | +0.062 (+0.64%) | 57,549,687 |
10 Aug 2018 | CNY | 9.5385 | 9.7923 | 9.4231 | 9.6769 | 9.6769 | +0.092 (+0.96%) | 63,114,902 |
9 Aug 2018 | CNY | 9.3231 | 9.8385 | 9.2154 | 9.5846 | 9.5846 | +0.154 (+1.63%) | 78,063,640 |
8 Aug 2018 | CNY | 9.3769 | 9.6539 | 9.2692 | 9.4308 | 9.4308 | -0.077 (-0.81%) | 85,353,265 |
7 Aug 2018 | CNY | 8.6846 | 9.5846 | 8.5769 | 9.5077 | 9.5077 | +0.792 (+9.09%) | 113,165,799 |
6 Aug 2018 | CNY | 8.4615 | 8.9308 | 8.3769 | 8.7154 | 8.7154 | +0.185 (+2.16%) | 71,518,054 |
3 Aug 2018 | CNY | 8.8154 | 8.8846 | 8.5154 | 8.5308 | 8.5308 | -0.385 (-4.31%) | 55,917,960 |
2 Aug 2018 | CNY | 8.3769 | 8.9231 | 8.2385 | 8.9154 | 8.9154 | +0.492 (+5.84%) | 73,950,709 |
1 Aug 2018 | CNY | 9 | 9.1462 | 8.4077 | 8.4231 | 8.4231 | -0.492 (-5.52%) | 74,247,017 |
31 Jul 2018 | CNY | 8.7077 | 8.9154 | 8.5539 | 8.9154 | 8.9154 | +0.223 (+2.57%) | 51,831,507 |
30 Jul 2018 | CNY | 8.7154 | 8.9769 | 8.5539 | 8.6923 | 8.6923 | -0.054 (-0.62%) | 53,378,512 |
27 Jul 2018 | CNY | 8.6846 | 8.8692 | 8.5231 | 8.7462 | 8.7462 | +0.015 (+0.18%) | 52,955,407 |
26 Jul 2018 | CNY | 8.7769 | 8.8308 | 8.6154 | 8.7308 | 8.7308 | -0.108 (-1.22%) | 53,712,171 |
25 Jul 2018 | CNY | 8.3615 | 9.0539 | 8.3308 | 8.8385 | 8.8385 | +0.485 (+5.80%) | 105,611,465 |
24 Jul 2018 | CNY | 8.3923 | 8.7077 | 8.2846 | 8.3539 | 8.3539 | +0.1 (+1.21%) | 115,215,825 |
23 Jul 2018 | CNY | 7.8846 | 8.3077 | 7.8769 | 8.2539 | 8.2539 | +0.331 (+4.18%) | 74,404,246 |
20 Jul 2018 | CNY | 7.8308 | 7.9692 | 7.7 | 7.9231 | 7.9231 | +0.031 (+0.39%) | 40,681,149 |
19 Jul 2018 | CNY | 7.8385 | 7.9923 | 7.7615 | 7.8923 | 7.8923 | +0.054 (+0.69%) | 45,567,186 |
18 Jul 2018 | CNY | 7.6769 | 8.0231 | 7.6462 | 7.8385 | 7.8385 | +0.192 (+2.51%) | 56,347,921 |
17 Jul 2018 | CNY | 7.6923 | 7.7462 | 7.4615 | 7.6462 | 7.6462 | -0.1 (-1.29%) | 28,440,614 |
16 Jul 2018 | CNY | 7.8077 | 7.8769 | 7.6154 | 7.7462 | 7.7462 | +0.031 (+0.40%) | 41,614,081 |
13 Jul 2018 | CNY | 7.6539 | 7.7846 | 7.5923 | 7.7154 | 7.7154 | +0.008 (+0.10%) | 30,814,228 |
12 Jul 2018 | CNY | 7.4 | 7.7308 | 7.3846 | 7.7077 | 7.7077 | +0.292 (+3.94%) | 41,393,097 |
11 Jul 2018 | CNY | 7.3539 | 7.4846 | 7.1539 | 7.4154 | 7.4154 | -0.154 (-2.03%) | 30,919,840 |
10 Jul 2018 | CNY | 7.4615 | 7.6615 | 7.4462 | 7.5692 | 7.5692 | +0.069 (+0.92%) | 32,102,205 |
9 Jul 2018 | CNY | 7.3077 | 7.5 | 7.2769 | 7.5 | 7.5 | +0.215 (+2.96%) | 35,478,215 |
6 Jul 2018 | CNY | 7.4385 | 7.5462 | 7.0923 | 7.2846 | 7.2846 | -0.115 (-1.56%) | 47,908,818 |
5 Jul 2018 | CNY | 7.6769 | 7.8462 | 7.3923 | 7.4 | 7.4 | -0.369 (-4.75%) | 49,559,729 |
4 Jul 2018 | CNY | 8.3077 | 8.3308 | 7.6769 | 7.7692 | 7.7692 | -0.615 (-7.34%) | 79,234,550 |
3 Jul 2018 | CNY | 8 | 8.3846 | 7.9692 | 8.3846 | 8.3846 | +0.338 (+4.21%) | 69,535,668 |