Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | CNY | 5.59 | 5.6 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 5,547,284 |
16 Jul 2018 | CNY | 5.6 | 5.63 | 5.51 | 5.6 | 5.6 | -0.01 (-0.18%) | 6,942,158 |
13 Jul 2018 | CNY | 5.55 | 5.64 | 5.51 | 5.61 | 5.61 | +0.09 (+1.63%) | 10,073,550 |
12 Jul 2018 | CNY | 5.33 | 5.65 | 5.32 | 5.52 | 5.52 | +0.2 (+3.76%) | 11,123,553 |
11 Jul 2018 | CNY | 5.42 | 5.43 | 5.22 | 5.32 | 5.32 | -0.2 (-3.62%) | 8,062,384 |
10 Jul 2018 | CNY | 5.52 | 5.54 | 5.43 | 5.52 | 5.52 | +0.02 (+0.36%) | 7,901,025 |
9 Jul 2018 | CNY | 5.39 | 5.53 | 5.39 | 5.5 | 5.5 | +0.1 (+1.85%) | 7,308,144 |
6 Jul 2018 | CNY | 5.29 | 5.47 | 5.2 | 5.4 | 5.4 | +0.11 (+2.08%) | 9,995,681 |
5 Jul 2018 | CNY | 5.54 | 5.57 | 5.27 | 5.29 | 5.29 | -0.23 (-4.17%) | 11,902,548 |
4 Jul 2018 | CNY | 5.59 | 5.71 | 5.51 | 5.52 | 5.52 | -0.1 (-1.78%) | 10,175,315 |
3 Jul 2018 | CNY | 5.51 | 5.64 | 5.45 | 5.62 | 5.62 | +0.13 (+2.37%) | 11,493,337 |
2 Jul 2018 | CNY | 5.67 | 5.72 | 5.4 | 5.49 | 5.49 | -0.2 (-3.51%) | 11,370,820 |
29 Jun 2018 | CNY | 5.55 | 5.75 | 5.51 | 5.69 | 5.69 | +0.19 (+3.45%) | 10,297,926 |
28 Jun 2018 | CNY | 5.56 | 5.63 | 5.48 | 5.5 | 5.5 | -0.03 (-0.54%) | 7,541,388 |
27 Jun 2018 | CNY | 5.54 | 5.65 | 5.51 | 5.53 | 5.53 | +0.03 (+0.55%) | 9,925,358 |
26 Jun 2018 | CNY | 5.27 | 5.54 | 5.25 | 5.5 | 5.5 | +0.1 (+1.85%) | 7,532,703 |
25 Jun 2018 | CNY | 5.61 | 5.65 | 5.37 | 5.4 | 5.4 | -0.15 (-2.70%) | 12,667,598 |
22 Jun 2018 | CNY | 5.29 | 5.65 | 5.24 | 5.55 | 5.55 | +0.23 (+4.32%) | 12,096,716 |
21 Jun 2018 | CNY | 5.66 | 5.7 | 5.25 | 5.32 | 5.32 | -0.34 (-6.01%) | 16,446,443 |
20 Jun 2018 | CNY | 5.6 | 5.71 | 5.48 | 5.66 | 5.66 | +0.07 (+1.25%) | 11,601,986 |
19 Jun 2018 | CNY | 6.1 | 6.15 | 5.59 | 5.59 | 5.59 | -0.62 (-9.98%) | 18,576,595 |
15 Jun 2018 | CNY | 6.32 | 6.34 | 6.16 | 6.21 | 6.21 | -0.08 (-1.27%) | 5,803,303 |
14 Jun 2018 | CNY | 6.36 | 6.47 | 6.28 | 6.29 | 6.29 | -0.1 (-1.56%) | 7,465,145 |
13 Jun 2018 | CNY | 6.57 | 6.58 | 6.34 | 6.39 | 6.39 | -0.18 (-2.74%) | 6,949,823 |
12 Jun 2018 | CNY | 6.54 | 6.6 | 6.45 | 6.57 | 6.57 | +0.05 (+0.77%) | 7,205,426 |
11 Jun 2018 | CNY | 6.4 | 6.62 | 6.33 | 6.52 | 6.52 | +0.11 (+1.72%) | 7,433,655 |
8 Jun 2018 | CNY | 6.5 | 6.52 | 6.37 | 6.41 | 6.41 | -0.13 (-1.99%) | 5,395,264 |
7 Jun 2018 | CNY | 6.65 | 6.7 | 6.48 | 6.54 | 6.54 | -0.08 (-1.21%) | 6,164,269 |
6 Jun 2018 | CNY | 6.61 | 6.68 | 6.57 | 6.62 | 6.62 | -0.05 (-0.75%) | 5,734,625 |
5 Jun 2018 | CNY | 6.44 | 6.71 | 6.43 | 6.67 | 6.67 | +0.27 (+4.22%) | 12,703,637 |