Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 5.73 | 6.02 | 5.73 | 5.99 | 5.99 | +0.23 (+3.99%) | 10,556,751 |
23 Jul 2018 | CNY | 5.7 | 5.76 | 5.66 | 5.76 | 5.76 | +0.04 (+0.70%) | 4,850,930 |
20 Jul 2018 | CNY | 5.67 | 5.78 | 5.63 | 5.72 | 5.72 | +0.05 (+0.88%) | 2,870,901 |
19 Jul 2018 | CNY | 5.71 | 5.77 | 5.65 | 5.67 | 5.67 | -0.06 (-1.05%) | 2,768,801 |
18 Jul 2018 | CNY | 5.74 | 5.83 | 5.72 | 5.73 | 5.73 | +0.01 (+0.17%) | 4,332,954 |
17 Jul 2018 | CNY | 5.71 | 5.76 | 5.68 | 5.72 | 5.72 | 0.0 (0.0%) | 2,684,983 |
16 Jul 2018 | CNY | 5.72 | 5.75 | 5.67 | 5.72 | 5.72 | -0.02 (-0.35%) | 2,606,254 |
13 Jul 2018 | CNY | 5.81 | 5.84 | 5.66 | 5.74 | 5.74 | -0.08 (-1.37%) | 4,937,112 |
12 Jul 2018 | CNY | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | +0.05 (+0.87%) | 2,995,953 |
11 Jul 2018 | CNY | 5.89 | 5.9 | 5.65 | 5.77 | 5.77 | -0.2 (-3.35%) | 5,099,400 |
10 Jul 2018 | CNY | 5.99 | 5.99 | 5.89 | 5.97 | 5.97 | -0.06 (-1.00%) | 4,725,610 |
9 Jul 2018 | CNY | 5.89 | 6.16 | 5.85 | 6.03 | 6.03 | +0.14 (+2.38%) | 5,068,553 |
6 Jul 2018 | CNY | 5.86 | 5.94 | 5.67 | 5.89 | 5.89 | +0.07 (+1.20%) | 3,306,201 |
5 Jul 2018 | CNY | 5.95 | 6 | 5.8 | 5.82 | 5.82 | -0.16 (-2.68%) | 2,071,100 |
4 Jul 2018 | CNY | 6 | 6.02 | 5.89 | 5.98 | 5.98 | -0.06 (-0.99%) | 1,690,001 |
3 Jul 2018 | CNY | 5.98 | 6.04 | 5.93 | 6.04 | 6.04 | +0.06 (+1.00%) | 2,068,902 |
2 Jul 2018 | CNY | 6.06 | 6.09 | 5.9 | 5.98 | 5.98 | -0.1 (-1.64%) | 2,364,603 |
29 Jun 2018 | CNY | 5.93 | 6.12 | 5.88 | 6.08 | 6.08 | +0.14 (+2.36%) | 3,994,703 |
28 Jun 2018 | CNY | 5.97 | 6.01 | 5.83 | 5.94 | 5.94 | -0.04 (-0.67%) | 2,432,201 |
27 Jun 2018 | CNY | 5.98 | 6.05 | 5.9 | 5.98 | 5.98 | -0.02 (-0.33%) | 2,564,300 |
26 Jun 2018 | CNY | 5.83 | 6.02 | 5.78 | 6 | 6 | +0.09 (+1.52%) | 3,212,799 |
25 Jun 2018 | CNY | 5.99 | 6.03 | 5.85 | 5.91 | 5.91 | -0.06 (-1.01%) | 2,850,300 |
22 Jun 2018 | CNY | 5.78 | 6.07 | 5.7 | 5.97 | 5.97 | +0.08 (+1.36%) | 3,616,100 |
21 Jun 2018 | CNY | 6.19 | 6.21 | 5.85 | 5.89 | 5.89 | -0.32 (-5.15%) | 4,129,401 |
20 Jun 2018 | CNY | 6.21 | 6.38 | 6.05 | 6.21 | 6.21 | +0.02 (+0.32%) | 2,251,375 |
19 Jun 2018 | CNY | 6.73 | 6.79 | 6.19 | 6.19 | 6.19 | -0.69 (-10.03%) | 2,382,100 |
15 Jun 2018 | CNY | 7.11 | 7.12 | 6.85 | 6.88 | 6.88 | -0.24 (-3.37%) | 1,370,700 |
14 Jun 2018 | CNY | 7.1 | 7.15 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 791,504 |
13 Jun 2018 | CNY | 7.23 | 7.23 | 7.09 | 7.1 | 7.1 | -0.02 (-0.28%) | 862,244 |
12 Jun 2018 | CNY | 7.03 | 7.12 | 7.02 | 7.12 | 7.12 | +0.09 (+1.28%) | 670,818 |