Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 6.3 | 6.3 | 6.22 | 6.28 | 6.28 | +0.01 (+0.16%) | 1,298,520 |
13 Jul 2018 | CNY | 6.24 | 6.33 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 3,432,142 |
12 Jul 2018 | CNY | 6.25 | 6.3 | 6.22 | 6.28 | 6.28 | +0.03 (+0.48%) | 3,034,967 |
11 Jul 2018 | CNY | 6.25 | 6.32 | 6.18 | 6.25 | 6.25 | -0.04 (-0.64%) | 3,567,267 |
10 Jul 2018 | CNY | 6.23 | 6.34 | 6.23 | 6.29 | 6.29 | -0.01 (-0.16%) | 4,689,040 |
9 Jul 2018 | CNY | 6.26 | 6.3 | 6.19 | 6.3 | 6.3 | +0.01 (+0.16%) | 4,395,400 |
6 Jul 2018 | CNY | 6.31 | 6.37 | 6.05 | 6.29 | 6.29 | -0.02 (-0.32%) | 5,078,994 |
5 Jul 2018 | CNY | 6.35 | 6.4 | 6.31 | 6.31 | 6.31 | -0.09 (-1.41%) | 2,686,900 |
4 Jul 2018 | CNY | 6.35 | 6.55 | 6.33 | 6.4 | 6.4 | +0.05 (+0.79%) | 2,592,200 |
3 Jul 2018 | CNY | 6.35 | 6.39 | 6.33 | 6.35 | 6.35 | -0.03 (-0.47%) | 2,849,891 |
2 Jul 2018 | CNY | 6.42 | 6.43 | 6.32 | 6.38 | 6.38 | -0.03 (-0.47%) | 1,509,060 |
29 Jun 2018 | CNY | 6.39 | 6.43 | 6.36 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,745,760 |
28 Jun 2018 | CNY | 6.4 | 6.41 | 6.37 | 6.4 | 6.4 | 0.0 (0.0%) | 1,163,959 |
27 Jun 2018 | CNY | 6.4 | 6.43 | 6.36 | 6.4 | 6.4 | -0.01 (-0.16%) | 1,961,752 |
26 Jun 2018 | CNY | 6.41 | 6.45 | 6.38 | 6.41 | 6.41 | 0.0 (0.0%) | 1,229,060 |
25 Jun 2018 | CNY | 6.5 | 6.58 | 6.41 | 6.41 | 6.41 | +0.01 (+0.16%) | 1,857,792 |
22 Jun 2018 | CNY | 6.35 | 6.45 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 1,557,480 |
21 Jun 2018 | CNY | 6.53 | 6.53 | 6.18 | 6.35 | 6.35 | -0.04 (-0.63%) | 2,238,020 |
20 Jun 2018 | CNY | 6.39 | 6.48 | 6.34 | 6.39 | 6.39 | -0.12 (-1.84%) | 1,372,520 |
19 Jun 2018 | CNY | 6.65 | 6.65 | 6.02 | 6.51 | 6.51 | -0.18 (-2.69%) | 5,218,060 |
15 Jun 2018 | CNY | 6.7 | 6.73 | 6.64 | 6.69 | 6.69 | -0.03 (-0.45%) | 1,865,140 |
14 Jun 2018 | CNY | 6.67 | 6.76 | 6.64 | 6.72 | 6.72 | +0.03 (+0.45%) | 3,069,400 |
13 Jun 2018 | CNY | 6.66 | 6.69 | 6.64 | 6.69 | 6.69 | -0.01 (-0.15%) | 2,217,100 |
12 Jun 2018 | CNY | 6.66 | 6.75 | 6.64 | 6.7 | 6.7 | +0.01 (+0.15%) | 4,466,188 |
11 Jun 2018 | CNY | 6.69 | 6.7 | 6.63 | 6.69 | 6.69 | -0.02 (-0.30%) | 2,347,460 |
8 Jun 2018 | CNY | 6.71 | 6.79 | 6.69 | 6.71 | 6.71 | -0.04 (-0.59%) | 1,889,742 |
7 Jun 2018 | CNY | 6.72 | 6.83 | 6.7 | 6.75 | 6.75 | -0.01 (-0.15%) | 2,801,828 |
6 Jun 2018 | CNY | 6.71 | 6.81 | 6.7 | 6.76 | 6.76 | +0.02 (+0.30%) | 4,087,000 |
5 Jun 2018 | CNY | 6.72 | 6.74 | 6.67 | 6.74 | 6.74 | -0.02 (-0.30%) | 2,705,627 |
4 Jun 2018 | CNY | 6.72 | 6.79 | 6.64 | 6.76 | 6.76 | +0.04 (+0.60%) | 5,078,514 |