Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 7.69 | 7.98 | 7.63 | 7.84 | 7.84 | +0.12 (+1.55%) | 29,033,304 |
23 Jul 2018 | CNY | 7.54 | 7.72 | 7.46 | 7.72 | 7.72 | +0.14 (+1.85%) | 15,771,184 |
20 Jul 2018 | CNY | 7.58 | 7.68 | 7.44 | 7.58 | 7.58 | -0.12 (-1.56%) | 16,699,880 |
19 Jul 2018 | CNY | 7.5 | 7.8 | 7.3 | 7.7 | 7.7 | +0.14 (+1.85%) | 19,379,511 |
18 Jul 2018 | CNY | 7.63 | 7.74 | 7.52 | 7.56 | 7.56 | -0.06 (-0.79%) | 14,890,000 |
17 Jul 2018 | CNY | 7.59 | 7.66 | 7.5 | 7.62 | 7.62 | 0.0 (0.0%) | 11,792,313 |
16 Jul 2018 | CNY | 7.77 | 7.77 | 7.55 | 7.62 | 7.62 | -0.15 (-1.93%) | 16,181,088 |
13 Jul 2018 | CNY | 7.81 | 7.84 | 7.67 | 7.77 | 7.77 | -0.09 (-1.15%) | 26,097,238 |
12 Jul 2018 | CNY | 7.6 | 7.88 | 7.53 | 7.86 | 7.86 | +0.2 (+2.61%) | 41,974,565 |
11 Jul 2018 | CNY | 7.42 | 7.77 | 7.35 | 7.66 | 7.66 | +0.06 (+0.79%) | 34,996,755 |
10 Jul 2018 | CNY | 7.61 | 7.87 | 7.56 | 7.6 | 7.6 | +0.23 (+3.12%) | 47,912,624 |
9 Jul 2018 | CNY | 6.91 | 7.37 | 6.91 | 7.37 | 7.37 | +0.67 (+10%) | 31,486,557 |
6 Jul 2018 | CNY | 6.63 | 6.78 | 6.54 | 6.7 | 6.7 | +0.15 (+2.29%) | 10,293,861 |
5 Jul 2018 | CNY | 6.79 | 6.89 | 6.53 | 6.55 | 6.55 | -0.34 (-4.93%) | 10,665,316 |
4 Jul 2018 | CNY | 6.94 | 7.09 | 6.76 | 6.89 | 6.89 | -0.06 (-0.86%) | 10,732,942 |
3 Jul 2018 | CNY | 6.87 | 6.97 | 6.71 | 6.95 | 6.95 | +0.08 (+1.16%) | 9,552,349 |
2 Jul 2018 | CNY | 7.01 | 7.08 | 6.75 | 6.87 | 6.87 | -0.14 (-2.00%) | 10,290,068 |
29 Jun 2018 | CNY | 6.8 | 7.03 | 6.74 | 7.01 | 7.01 | +0.19 (+2.79%) | 10,777,521 |
28 Jun 2018 | CNY | 6.98 | 6.98 | 6.76 | 6.82 | 6.82 | -0.17 (-2.43%) | 10,709,176 |
27 Jun 2018 | CNY | 6.87 | 7.08 | 6.84 | 6.99 | 6.99 | +0.22 (+3.25%) | 15,599,369 |
26 Jun 2018 | CNY | 6.5 | 6.84 | 6.45 | 6.77 | 6.77 | +0.15 (+2.27%) | 9,618,074 |
25 Jun 2018 | CNY | 6.83 | 6.85 | 6.6 | 6.62 | 6.62 | -0.09 (-1.34%) | 7,389,113 |
22 Jun 2018 | CNY | 6.51 | 6.73 | 6.42 | 6.71 | 6.71 | +0.18 (+2.76%) | 10,296,911 |
21 Jun 2018 | CNY | 6.92 | 6.95 | 6.5 | 6.53 | 6.53 | -0.3 (-4.39%) | 11,750,682 |
20 Jun 2018 | CNY | 6.65 | 6.96 | 6.62 | 6.83 | 6.83 | -0.01 (-0.15%) | 13,254,267 |
19 Jun 2018 | CNY | 7.5 | 7.56 | 6.84 | 6.84 | 6.84 | -0.76 (-10%) | 18,156,273 |
15 Jun 2018 | CNY | 7.75 | 7.75 | 7.5 | 7.6 | 7.6 | -0.15 (-1.94%) | 11,732,467 |
14 Jun 2018 | CNY | 7.53 | 7.81 | 7.53 | 7.75 | 7.75 | +0.24 (+3.20%) | 13,135,374 |
13 Jun 2018 | CNY | 7.65 | 7.71 | 7.51 | 7.51 | 7.51 | -0.22 (-2.85%) | 7,813,314 |
12 Jun 2018 | CNY | 7.66 | 7.75 | 7.56 | 7.73 | 7.73 | +0.11 (+1.44%) | 7,719,663 |