Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 6.69 | 6.81 | 6.66 | 6.8 | 6.8 | +0.12 (+1.80%) | 14,597,227 |
3 Sep 2018 | CNY | 6.74 | 6.77 | 6.54 | 6.68 | 6.68 | -0.06 (-0.89%) | 11,611,041 |
31 Aug 2018 | CNY | 6.81 | 6.84 | 6.7 | 6.74 | 6.74 | -0.01 (-0.15%) | 9,975,498 |
30 Aug 2018 | CNY | 6.99 | 7 | 6.73 | 6.75 | 6.75 | -0.19 (-2.74%) | 10,348,289 |
29 Aug 2018 | CNY | 6.92 | 7 | 6.88 | 6.94 | 6.94 | -0.07 (-1.00%) | 7,490,098 |
28 Aug 2018 | CNY | 6.99 | 7.03 | 6.95 | 7.01 | 7.01 | +0.02 (+0.29%) | 8,738,839 |
27 Aug 2018 | CNY | 6.77 | 7.04 | 6.77 | 6.99 | 6.99 | +0.22 (+3.25%) | 13,407,676 |
24 Aug 2018 | CNY | 6.8 | 6.87 | 6.75 | 6.77 | 6.77 | -0.07 (-1.02%) | 9,259,556 |
23 Aug 2018 | CNY | 6.83 | 6.93 | 6.74 | 6.84 | 6.84 | +0.04 (+0.59%) | 8,857,653 |
22 Aug 2018 | CNY | 6.89 | 6.98 | 6.71 | 6.8 | 6.8 | -0.11 (-1.59%) | 11,632,221 |
21 Aug 2018 | CNY | 6.77 | 7 | 6.76 | 6.91 | 6.91 | +0.16 (+2.37%) | 10,414,518 |
20 Aug 2018 | CNY | 6.65 | 6.79 | 6.57 | 6.75 | 6.75 | +0.12 (+1.81%) | 11,210,825 |
17 Aug 2018 | CNY | 7.01 | 7.05 | 6.63 | 6.63 | 6.63 | -0.26 (-3.77%) | 10,587,690 |
16 Aug 2018 | CNY | 6.93 | 7.05 | 6.83 | 6.89 | 6.89 | -0.12 (-1.71%) | 8,212,989 |
15 Aug 2018 | CNY | 7.21 | 7.25 | 7.01 | 7.01 | 7.01 | -0.25 (-3.44%) | 9,429,901 |
14 Aug 2018 | CNY | 7.27 | 7.39 | 7.15 | 7.26 | 7.26 | -0.01 (-0.14%) | 11,038,481 |
13 Aug 2018 | CNY | 7.2 | 7.27 | 7.07 | 7.27 | 7.27 | 0.0 (0.0%) | 8,178,773 |
10 Aug 2018 | CNY | 7.25 | 7.29 | 7.16 | 7.27 | 7.27 | +0.05 (+0.69%) | 7,171,217 |
9 Aug 2018 | CNY | 7.01 | 7.29 | 7.01 | 7.22 | 7.22 | +0.15 (+2.12%) | 12,074,017 |
8 Aug 2018 | CNY | 7.23 | 7.25 | 7.02 | 7.07 | 7.07 | -0.19 (-2.62%) | 9,650,081 |
7 Aug 2018 | CNY | 6.99 | 7.3 | 6.91 | 7.26 | 7.26 | +0.31 (+4.46%) | 11,953,886 |
6 Aug 2018 | CNY | 6.96 | 7.08 | 6.86 | 6.95 | 6.95 | -0.01 (-0.14%) | 7,723,941 |
3 Aug 2018 | CNY | 7.15 | 7.17 | 6.95 | 6.96 | 6.96 | -0.19 (-2.66%) | 8,040,148 |
2 Aug 2018 | CNY | 7.3 | 7.36 | 6.86 | 7.15 | 7.15 | -0.15 (-2.05%) | 17,076,290 |
1 Aug 2018 | CNY | 7.61 | 7.68 | 7.28 | 7.3 | 7.3 | -0.32 (-4.20%) | 13,423,947 |
31 Jul 2018 | CNY | 7.55 | 7.72 | 7.51 | 7.62 | 7.62 | +0.09 (+1.20%) | 9,879,378 |
30 Jul 2018 | CNY | 7.57 | 7.65 | 7.49 | 7.53 | 7.53 | -0.05 (-0.66%) | 9,155,733 |
27 Jul 2018 | CNY | 7.62 | 7.74 | 7.57 | 7.58 | 7.58 | -0.04 (-0.52%) | 8,637,074 |
26 Jul 2018 | CNY | 7.8 | 7.85 | 7.57 | 7.62 | 7.62 | -0.22 (-2.81%) | 15,051,422 |
25 Jul 2018 | CNY | 7.85 | 7.94 | 7.75 | 7.84 | 7.84 | 0.0 (0.0%) | 16,532,215 |