Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 6.62 | 6.72 | 6.57 | 6.68 | 6.68 | +0.07 (+1.06%) | 2,969,347 |
3 Sep 2018 | CNY | 6.66 | 6.66 | 6.49 | 6.61 | 6.61 | -0.05 (-0.75%) | 3,006,760 |
31 Aug 2018 | CNY | 6.71 | 6.75 | 6.63 | 6.66 | 6.66 | -0.11 (-1.62%) | 4,487,162 |
30 Aug 2018 | CNY | 6.84 | 6.94 | 6.76 | 6.77 | 6.77 | -0.17 (-2.45%) | 4,358,481 |
29 Aug 2018 | CNY | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | -0.12 (-1.70%) | 4,923,000 |
28 Aug 2018 | CNY | 6.9 | 7.12 | 6.83 | 7.06 | 7.06 | +0.17 (+2.47%) | 8,731,120 |
27 Aug 2018 | CNY | 6.78 | 6.91 | 6.78 | 6.89 | 6.89 | +0.16 (+2.38%) | 6,248,466 |
24 Aug 2018 | CNY | 6.75 | 6.77 | 6.66 | 6.73 | 6.73 | +0.01 (+0.15%) | 4,927,885 |
23 Aug 2018 | CNY | 6.78 | 6.84 | 6.66 | 6.72 | 6.72 | -0.04 (-0.59%) | 5,293,748 |
22 Aug 2018 | CNY | 7.01 | 7.01 | 6.72 | 6.76 | 6.76 | -0.3 (-4.25%) | 7,961,771 |
21 Aug 2018 | CNY | 6.91 | 7.18 | 6.91 | 7.06 | 7.06 | +0.02 (+0.28%) | 10,301,778 |
20 Aug 2018 | CNY | 7.06 | 7.28 | 6.82 | 7.04 | 7.04 | -0.01 (-0.14%) | 10,674,428 |
17 Aug 2018 | CNY | 7.21 | 7.45 | 6.95 | 7.05 | 7.05 | -0.52 (-6.87%) | 21,383,813 |
16 Aug 2018 | CNY | 7.69 | 8.17 | 7.48 | 7.57 | 7.57 | +0.14 (+1.88%) | 35,690,574 |
15 Aug 2018 | CNY | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | +0.68 (+10.07%) | 5,902,901 |
14 Aug 2018 | CNY | 6.62 | 6.9 | 6.62 | 6.75 | 6.75 | +0.07 (+1.05%) | 3,330,820 |
13 Aug 2018 | CNY | 6.64 | 6.7 | 6.53 | 6.68 | 6.68 | -0.05 (-0.74%) | 1,816,060 |
10 Aug 2018 | CNY | 6.71 | 6.78 | 6.66 | 6.73 | 6.73 | -0.06 (-0.88%) | 2,427,302 |
9 Aug 2018 | CNY | 6.6 | 6.94 | 6.53 | 6.79 | 6.79 | +0.19 (+2.88%) | 3,329,000 |
8 Aug 2018 | CNY | 6.64 | 6.71 | 6.51 | 6.6 | 6.6 | -0.02 (-0.30%) | 2,564,280 |
7 Aug 2018 | CNY | 6.51 | 6.63 | 6.37 | 6.62 | 6.62 | +0.18 (+2.80%) | 2,829,021 |
6 Aug 2018 | CNY | 6.67 | 6.73 | 6.38 | 6.44 | 6.44 | -0.22 (-3.30%) | 2,776,007 |
3 Aug 2018 | CNY | 6.72 | 6.81 | 6.62 | 6.66 | 6.66 | +0.01 (+0.15%) | 2,227,900 |
2 Aug 2018 | CNY | 6.9 | 6.9 | 6.51 | 6.65 | 6.65 | -0.28 (-4.04%) | 3,854,920 |
1 Aug 2018 | CNY | 7.08 | 7.16 | 6.92 | 6.93 | 6.93 | -0.23 (-3.21%) | 3,672,554 |
31 Jul 2018 | CNY | 6.98 | 7.22 | 6.9 | 7.16 | 7.16 | +0.24 (+3.47%) | 6,266,920 |
30 Jul 2018 | CNY | 7.11 | 7.16 | 6.87 | 6.92 | 6.92 | -0.18 (-2.54%) | 4,815,520 |
27 Jul 2018 | CNY | 7.11 | 7.23 | 7.06 | 7.1 | 7.1 | 0.0 (0.0%) | 3,009,045 |
26 Jul 2018 | CNY | 7.15 | 7.2 | 7.05 | 7.1 | 7.1 | -0.12 (-1.66%) | 3,642,820 |
25 Jul 2018 | CNY | 7.05 | 7.28 | 7.03 | 7.22 | 7.22 | +0.13 (+1.83%) | 5,617,267 |