Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 5.82 | 5.87 | 5.51 | 5.68 | 5.68 | -0.14 (-2.41%) | 23,138,114 |
12 Jul 2018 | CNY | 5.67 | 5.87 | 5.62 | 5.82 | 5.82 | +0.2 (+3.56%) | 19,290,247 |
11 Jul 2018 | CNY | 5.81 | 5.84 | 5.46 | 5.62 | 5.62 | -0.39 (-6.49%) | 21,010,189 |
10 Jul 2018 | CNY | 5.67 | 6.08 | 5.5 | 6.01 | 6.01 | +0.22 (+3.80%) | 27,287,137 |
9 Jul 2018 | CNY | 5.71 | 5.97 | 5.63 | 5.79 | 5.79 | +0.09 (+1.58%) | 22,479,154 |
6 Jul 2018 | CNY | 5.8 | 5.89 | 5.49 | 5.7 | 5.7 | -0.21 (-3.55%) | 28,584,487 |
5 Jul 2018 | CNY | 6.24 | 6.41 | 5.76 | 5.91 | 5.91 | -0.44 (-6.93%) | 38,371,180 |
4 Jul 2018 | CNY | 6.72 | 6.92 | 6.32 | 6.35 | 6.35 | -0.67 (-9.54%) | 49,753,759 |
3 Jul 2018 | CNY | 7.4 | 7.4 | 6.91 | 7.02 | 7.02 | +0.29 (+4.31%) | 74,009,316 |
2 Jul 2018 | CNY | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.61 (+9.97%) | 2,798,314 |
29 Jun 2018 | CNY | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.56 (+10.07%) | 2,099,302 |
28 Jun 2018 | CNY | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.51 (+10.10%) | 763,701 |
27 Jun 2018 | CNY | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.46 (+10.02%) | 1,688,793 |
26 Jun 2018 | CNY | 4.5 | 4.59 | 4.45 | 4.59 | 4.59 | +0.05 (+1.10%) | 1,596,504 |
25 Jun 2018 | CNY | 4.53 | 4.62 | 4.53 | 4.54 | 4.54 | +0.03 (+0.67%) | 1,319,351 |
22 Jun 2018 | CNY | 4.4 | 4.54 | 4.39 | 4.51 | 4.51 | +0.02 (+0.45%) | 1,591,800 |
21 Jun 2018 | CNY | 4.62 | 4.64 | 4.38 | 4.49 | 4.49 | -0.12 (-2.60%) | 2,893,200 |
20 Jun 2018 | CNY | 4.51 | 4.69 | 4.5 | 4.61 | 4.61 | -0.01 (-0.22%) | 2,635,519 |
19 Jun 2018 | CNY | 5.23 | 5.23 | 4.62 | 4.62 | 4.62 | -0.51 (-9.94%) | 4,362,901 |
15 Jun 2018 | CNY | 5.3 | 5.36 | 5.07 | 5.13 | 5.13 | -0.01 (-0.19%) | 2,112,841 |
14 Jun 2018 | CNY | 5.23 | 5.29 | 5.14 | 5.14 | 5.14 | -0.12 (-2.28%) | 1,835,900 |
13 Jun 2018 | CNY | 5.3 | 5.38 | 5.24 | 5.26 | 5.26 | -0.11 (-2.05%) | 1,476,342 |
12 Jun 2018 | CNY | 5.3 | 5.43 | 5.1 | 5.37 | 5.37 | +0.06 (+1.13%) | 1,864,568 |
11 Jun 2018 | CNY | 5.32 | 5.35 | 5.22 | 5.31 | 5.31 | -0.01 (-0.19%) | 1,451,111 |
8 Jun 2018 | CNY | 5.5 | 5.5 | 5.29 | 5.32 | 5.32 | -0.11 (-2.03%) | 2,538,700 |
7 Jun 2018 | CNY | 5.5 | 5.54 | 5.42 | 5.43 | 5.43 | -0.06 (-1.09%) | 1,530,109 |
6 Jun 2018 | CNY | 5.58 | 5.58 | 5.47 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,320,035 |
5 Jun 2018 | CNY | 5.42 | 5.48 | 5.39 | 5.47 | 5.47 | +0.04 (+0.74%) | 1,532,374 |
4 Jun 2018 | CNY | 5.51 | 5.65 | 5.36 | 5.43 | 5.43 | -0.1 (-1.81%) | 2,829,241 |
1 Jun 2018 | CNY | 5.57 | 5.64 | 5.52 | 5.53 | 5.53 | -0.09 (-1.60%) | 2,241,317 |