Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 6.1273 | 6.2636 | 6.1091 | 6.2546 | 6.2546 | +0.091 (+1.48%) | 6,227,765 |
20 Jul 2018 | CNY | 6.1636 | 6.2 | 6.0545 | 6.1636 | 6.1636 | 0.0 (0.0%) | 5,755,469 |
19 Jul 2018 | CNY | 6.1455 | 6.2636 | 6.0091 | 6.1636 | 6.1636 | +0.009 (+0.15%) | 7,064,750 |
18 Jul 2018 | CNY | 6.3546 | 6.3727 | 6.1182 | 6.1545 | 6.1545 | -0.164 (-2.59%) | 7,385,076 |
17 Jul 2018 | CNY | 6.3636 | 6.3727 | 6.2546 | 6.3182 | 6.3182 | -0.018 (-0.29%) | 6,385,858 |
16 Jul 2018 | CNY | 6.3364 | 6.3909 | 6.2546 | 6.3364 | 6.3364 | 0.0 (0.0%) | 7,656,520 |
13 Jul 2018 | CNY | 6.6455 | 6.7273 | 6.2818 | 6.3364 | 6.3364 | -0.3 (-4.52%) | 20,862,055 |
12 Jul 2018 | CNY | 6.5727 | 6.8 | 6.2818 | 6.6364 | 6.6364 | 0.0 (0.0%) | 28,944,856 |
11 Jul 2018 | CNY | 6.5455 | 7.2636 | 6.1636 | 6.6364 | 6.6364 | +0.027 (+0.41%) | 39,128,525 |
10 Jul 2018 | CNY | 6.5455 | 6.6091 | 6.1818 | 6.6091 | 6.6091 | +0.6 (+9.98%) | 9,713,646 |
9 Jul 2018 | CNY | 5.9455 | 6.0091 | 5.8636 | 6.0091 | 6.0091 | +0.545 (+9.98%) | 7,879,747 |
6 Jul 2018 | CNY | 5.4273 | 5.5455 | 5.3455 | 5.4636 | 5.4636 | +0.027 (+0.50%) | 3,516,062 |
5 Jul 2018 | CNY | 5.5455 | 5.5909 | 5.4364 | 5.4364 | 5.4364 | -0.118 (-2.13%) | 3,457,356 |
4 Jul 2018 | CNY | 5.6545 | 5.6545 | 5.5364 | 5.5545 | 5.5545 | -0.127 (-2.24%) | 3,715,016 |
3 Jul 2018 | CNY | 5.5545 | 5.7182 | 5.5364 | 5.6818 | 5.6818 | +0.118 (+2.12%) | 4,228,434 |
2 Jul 2018 | CNY | 5.6455 | 5.6636 | 5.5091 | 5.5636 | 5.5636 | -0.073 (-1.29%) | 4,131,042 |
29 Jun 2018 | CNY | 5.4727 | 5.6636 | 5.4727 | 5.6364 | 5.6364 | +0.182 (+3.33%) | 5,332,498 |
28 Jun 2018 | CNY | 5.5636 | 5.6 | 5.4546 | 5.4546 | 5.4546 | -0.045 (-0.83%) | 3,326,150 |
27 Jun 2018 | CNY | 5.5636 | 5.5818 | 5.4546 | 5.5 | 5.5 | -0.064 (-1.14%) | 2,600,962 |
26 Jun 2018 | CNY | 5.4727 | 5.5727 | 5.4546 | 5.5636 | 5.5636 | +0.036 (+0.66%) | 2,431,035 |
25 Jun 2018 | CNY | 5.6182 | 5.6636 | 5.5091 | 5.5273 | 5.5273 | -0.027 (-0.49%) | 3,098,102 |
22 Jun 2018 | CNY | 5.3636 | 5.5818 | 5.3636 | 5.5545 | 5.5545 | +0.091 (+1.66%) | 2,917,380 |
21 Jun 2018 | CNY | 5.5364 | 5.6545 | 5.4636 | 5.4636 | 5.4636 | -0.091 (-1.64%) | 3,991,225 |
20 Jun 2018 | CNY | 5.1091 | 5.6364 | 5.1091 | 5.5545 | 5.5545 | +0.027 (+0.49%) | 5,423,666 |
19 Jun 2018 | CNY | 6.0455 | 6.0455 | 5.5182 | 5.5273 | 5.5273 | -0.6 (-9.79%) | 7,130,401 |
15 Jun 2018 | CNY | 6.4 | 6.4091 | 6.0455 | 6.1273 | 6.1273 | -0.245 (-3.85%) | 5,412,215 |
14 Jun 2018 | CNY | 6.4727 | 6.5364 | 6.3636 | 6.3727 | 6.3727 | -0.118 (-1.82%) | 4,118,659 |
13 Jun 2018 | CNY | 6.6727 | 6.7091 | 6.4636 | 6.4909 | 6.4909 | -0.155 (-2.33%) | 4,110,942 |
12 Jun 2018 | CNY | 6.6091 | 6.6455 | 6.4273 | 6.6455 | 6.6455 | +0.036 (+0.55%) | 5,068,905 |
11 Jun 2018 | CNY | 6.8727 | 6.8727 | 6.5636 | 6.6091 | 6.6091 | -0.354 (-5.09%) | 7,760,357 |