Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 5.97 | 6.09 | 5.94 | 6.07 | 6.07 | +0.09 (+1.51%) | 2,476,791 |
23 Jul 2018 | CNY | 5.92 | 6.01 | 5.88 | 5.98 | 5.98 | +0.06 (+1.01%) | 1,462,201 |
20 Jul 2018 | CNY | 5.82 | 5.93 | 5.81 | 5.92 | 5.92 | +0.09 (+1.54%) | 1,247,980 |
19 Jul 2018 | CNY | 5.91 | 5.95 | 5.8 | 5.83 | 5.83 | -0.11 (-1.85%) | 1,784,100 |
18 Jul 2018 | CNY | 5.88 | 6.06 | 5.87 | 5.94 | 5.94 | +0.07 (+1.19%) | 3,105,070 |
17 Jul 2018 | CNY | 5.88 | 5.88 | 5.82 | 5.87 | 5.87 | -0.01 (-0.17%) | 599,442 |
16 Jul 2018 | CNY | 5.83 | 5.9 | 5.81 | 5.88 | 5.88 | +0.04 (+0.68%) | 1,288,242 |
13 Jul 2018 | CNY | 5.8 | 5.84 | 5.78 | 5.84 | 5.84 | +0.05 (+0.86%) | 1,031,150 |
12 Jul 2018 | CNY | 5.65 | 5.83 | 5.65 | 5.79 | 5.79 | +0.07 (+1.22%) | 1,373,750 |
11 Jul 2018 | CNY | 5.78 | 5.78 | 5.62 | 5.72 | 5.72 | -0.09 (-1.55%) | 1,419,752 |
10 Jul 2018 | CNY | 5.82 | 5.83 | 5.77 | 5.81 | 5.81 | +0.01 (+0.17%) | 797,955 |
9 Jul 2018 | CNY | 5.71 | 5.82 | 5.7 | 5.8 | 5.8 | +0.08 (+1.40%) | 1,160,375 |
6 Jul 2018 | CNY | 5.66 | 5.76 | 5.51 | 5.72 | 5.72 | +0.07 (+1.24%) | 2,415,195 |
5 Jul 2018 | CNY | 5.84 | 5.85 | 5.65 | 5.65 | 5.65 | -0.17 (-2.92%) | 1,252,900 |
4 Jul 2018 | CNY | 5.86 | 5.88 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 1,027,105 |
3 Jul 2018 | CNY | 5.84 | 5.9 | 5.79 | 5.88 | 5.88 | +0.04 (+0.68%) | 1,188,799 |
2 Jul 2018 | CNY | 5.92 | 5.92 | 5.78 | 5.84 | 5.84 | -0.09 (-1.52%) | 1,095,000 |
29 Jun 2018 | CNY | 5.77 | 5.94 | 5.77 | 5.93 | 5.93 | +0.16 (+2.77%) | 1,576,450 |
28 Jun 2018 | CNY | 5.8 | 5.84 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 943,074 |
27 Jun 2018 | CNY | 5.81 | 5.83 | 5.76 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,014,673 |
26 Jun 2018 | CNY | 5.71 | 5.82 | 5.68 | 5.8 | 5.8 | +0.03 (+0.52%) | 1,358,600 |
25 Jun 2018 | CNY | 5.73 | 5.84 | 5.73 | 5.77 | 5.77 | +0.05 (+0.87%) | 1,746,149 |
22 Jun 2018 | CNY | 5.62 | 5.76 | 5.62 | 5.72 | 5.72 | +0.05 (+0.88%) | 1,244,742 |
21 Jun 2018 | CNY | 5.77 | 5.79 | 5.67 | 5.67 | 5.67 | -0.09 (-1.56%) | 1,643,201 |
20 Jun 2018 | CNY | 5.73 | 5.79 | 5.62 | 5.76 | 5.76 | +0.03 (+0.52%) | 2,291,596 |
19 Jun 2018 | CNY | 6.2 | 6.24 | 5.65 | 5.73 | 5.73 | -0.55 (-8.76%) | 3,986,565 |
15 Jun 2018 | CNY | 6.47 | 6.49 | 6.26 | 6.28 | 6.28 | -0.18 (-2.79%) | 2,359,000 |
14 Jun 2018 | CNY | 6.47 | 6.52 | 6.43 | 6.46 | 6.46 | -0.02 (-0.31%) | 1,114,400 |
13 Jun 2018 | CNY | 6.61 | 6.62 | 6.47 | 6.48 | 6.48 | -0.13 (-1.97%) | 1,699,788 |
12 Jun 2018 | CNY | 6.59 | 6.63 | 6.51 | 6.61 | 6.61 | +0.02 (+0.30%) | 1,386,688 |