Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | CNY | 7.32 | 7.4 | 7.21 | 7.25 | 7.25 | -0.03 (-0.41%) | 5,945,985 |
16 Jul 2018 | CNY | 7.2 | 7.3 | 7.14 | 7.28 | 7.28 | +0.09 (+1.25%) | 5,921,139 |
13 Jul 2018 | CNY | 7.19 | 7.23 | 7.13 | 7.19 | 7.19 | 0.0 (0.0%) | 3,703,687 |
12 Jul 2018 | CNY | 7.03 | 7.22 | 7.01 | 7.19 | 7.19 | +0.16 (+2.28%) | 7,106,974 |
11 Jul 2018 | CNY | 7.08 | 7.12 | 6.92 | 7.03 | 7.03 | -0.15 (-2.09%) | 5,779,400 |
10 Jul 2018 | CNY | 7.08 | 7.22 | 7.03 | 7.18 | 7.18 | +0.11 (+1.56%) | 7,402,887 |
9 Jul 2018 | CNY | 6.87 | 7.14 | 6.86 | 7.07 | 7.07 | +0.25 (+3.67%) | 7,097,413 |
6 Jul 2018 | CNY | 6.7 | 6.86 | 6.7 | 6.82 | 6.82 | +0.12 (+1.79%) | 4,415,736 |
5 Jul 2018 | CNY | 6.85 | 6.89 | 6.69 | 6.7 | 6.7 | -0.19 (-2.76%) | 4,165,213 |
4 Jul 2018 | CNY | 6.94 | 7.02 | 6.8 | 6.89 | 6.89 | -0.08 (-1.15%) | 3,924,047 |
3 Jul 2018 | CNY | 6.9 | 6.98 | 6.81 | 6.97 | 6.97 | +0.07 (+1.01%) | 4,715,507 |
2 Jul 2018 | CNY | 7.01 | 7.06 | 6.82 | 6.9 | 6.9 | -0.1 (-1.43%) | 4,894,934 |
29 Jun 2018 | CNY | 6.82 | 7.03 | 6.82 | 7 | 7 | +0.17 (+2.49%) | 3,669,483 |
28 Jun 2018 | CNY | 7.08 | 7.08 | 6.79 | 6.83 | 6.83 | -0.17 (-2.43%) | 4,468,391 |
27 Jun 2018 | CNY | 6.97 | 7.06 | 6.91 | 7 | 7 | +0.06 (+0.86%) | 3,796,311 |
26 Jun 2018 | CNY | 6.76 | 6.94 | 6.76 | 6.94 | 6.94 | +0.05 (+0.73%) | 3,769,040 |
25 Jun 2018 | CNY | 6.96 | 7.04 | 6.86 | 6.89 | 6.89 | +0.02 (+0.29%) | 4,069,845 |
22 Jun 2018 | CNY | 6.62 | 6.87 | 6.61 | 6.87 | 6.87 | +0.16 (+2.38%) | 4,488,518 |
21 Jun 2018 | CNY | 6.75 | 6.88 | 6.71 | 6.71 | 6.71 | 0.0 (0.0%) | 6,481,833 |
20 Jun 2018 | CNY | 6.6 | 6.83 | 6.56 | 6.71 | 6.71 | +0.09 (+1.36%) | 6,425,100 |
19 Jun 2018 | CNY | 7.01 | 7.07 | 6.45 | 6.62 | 6.62 | -0.45 (-6.36%) | 9,134,474 |
15 Jun 2018 | CNY | 7.12 | 7.15 | 6.99 | 7.07 | 7.07 | -0.02 (-0.28%) | 5,268,536 |
14 Jun 2018 | CNY | 7.01 | 7.16 | 6.97 | 7.09 | 7.09 | +0.07 (+1.00%) | 5,325,180 |
13 Jun 2018 | CNY | 7.24 | 7.25 | 7 | 7.02 | 7.02 | -0.24 (-3.31%) | 8,412,701 |
12 Jun 2018 | CNY | 7.15 | 7.34 | 7.12 | 7.26 | 7.26 | -0.04 (-0.55%) | 10,294,500 |
11 Jun 2018 | CNY | 7.99 | 7.99 | 7.21 | 7.3 | 7.3 | -0.7 (-8.75%) | 20,891,140 |
8 Jun 2018 | CNY | 8.08 | 8.17 | 7.91 | 8 | 8 | -0.07 (-0.87%) | 8,079,397 |
7 Jun 2018 | CNY | 8.26 | 8.26 | 8.05 | 8.07 | 8.07 | -0.21 (-2.54%) | 8,186,024 |
6 Jun 2018 | CNY | 8.13 | 8.37 | 8.01 | 8.28 | 8.28 | +0.12 (+1.47%) | 14,504,216 |
5 Jun 2018 | CNY | 8.15 | 8.18 | 7.98 | 8.16 | 8.16 | +0.06 (+0.74%) | 9,052,829 |