Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 5.2 | 5.23 | 5.13 | 5.18 | 5.18 | -0.01 (-0.19%) | 21,131,077 |
31 Aug 2018 | CNY | 5.2 | 5.28 | 5.18 | 5.19 | 5.19 | -0.02 (-0.38%) | 23,882,247 |
30 Aug 2018 | CNY | 5.34 | 5.36 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 25,130,720 |
29 Aug 2018 | CNY | 5.36 | 5.41 | 5.32 | 5.33 | 5.33 | -0.04 (-0.74%) | 24,548,152 |
28 Aug 2018 | CNY | 5.35 | 5.45 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 39,016,792 |
27 Aug 2018 | CNY | 5.21 | 5.58 | 5.21 | 5.4 | 5.4 | +0.17 (+3.25%) | 63,271,107 |
24 Aug 2018 | CNY | 5.23 | 5.3 | 5.18 | 5.23 | 5.23 | -0.01 (-0.19%) | 26,535,660 |
23 Aug 2018 | CNY | 5.22 | 5.32 | 5.17 | 5.24 | 5.24 | +0.04 (+0.77%) | 27,826,015 |
22 Aug 2018 | CNY | 5.29 | 5.29 | 5.19 | 5.2 | 5.2 | -0.09 (-1.70%) | 20,016,981 |
21 Aug 2018 | CNY | 5.26 | 5.32 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 25,966,128 |
20 Aug 2018 | CNY | 5.19 | 5.32 | 5.17 | 5.27 | 5.27 | +0.08 (+1.54%) | 30,126,460 |
17 Aug 2018 | CNY | 5.35 | 5.38 | 5.17 | 5.19 | 5.19 | -0.15 (-2.81%) | 35,690,168 |
16 Aug 2018 | CNY | 5.22 | 5.48 | 5.11 | 5.34 | 5.34 | +0.08 (+1.52%) | 56,801,955 |
15 Aug 2018 | CNY | 5.38 | 5.39 | 5.25 | 5.26 | 5.26 | -0.12 (-2.23%) | 24,695,940 |
14 Aug 2018 | CNY | 5.37 | 5.41 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 23,380,721 |
13 Aug 2018 | CNY | 5.34 | 5.38 | 5.25 | 5.36 | 5.36 | -0.03 (-0.56%) | 29,501,774 |
10 Aug 2018 | CNY | 5.32 | 5.44 | 5.32 | 5.39 | 5.39 | +0.05 (+0.94%) | 34,932,140 |
9 Aug 2018 | CNY | 5.23 | 5.39 | 5.2 | 5.34 | 5.34 | +0.1 (+1.91%) | 42,975,198 |
8 Aug 2018 | CNY | 5.4 | 5.41 | 5.23 | 5.24 | 5.24 | -0.18 (-3.32%) | 32,238,554 |
7 Aug 2018 | CNY | 5.33 | 5.43 | 5.24 | 5.42 | 5.42 | +0.13 (+2.46%) | 37,497,106 |
6 Aug 2018 | CNY | 5.48 | 5.55 | 5.21 | 5.29 | 5.29 | -0.18 (-3.29%) | 42,631,298 |
3 Aug 2018 | CNY | 5.57 | 5.64 | 5.46 | 5.47 | 5.47 | -0.13 (-2.32%) | 31,636,209 |
2 Aug 2018 | CNY | 5.93 | 5.94 | 5.43 | 5.6 | 5.6 | -0.36 (-6.04%) | 62,654,168 |
1 Aug 2018 | CNY | 6.09 | 6.14 | 5.95 | 5.96 | 5.96 | -0.13 (-2.13%) | 30,813,194 |
31 Jul 2018 | CNY | 6.06 | 6.15 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 22,311,545 |
30 Jul 2018 | CNY | 6.17 | 6.21 | 6.02 | 6.06 | 6.06 | -0.17 (-2.73%) | 43,073,765 |
27 Jul 2018 | CNY | 6.19 | 6.4 | 6.14 | 6.23 | 6.23 | +0.04 (+0.65%) | 50,467,128 |
26 Jul 2018 | CNY | 6.2 | 6.28 | 6.18 | 6.19 | 6.19 | -0.01 (-0.16%) | 36,018,277 |
25 Jul 2018 | CNY | 6.25 | 6.26 | 6.17 | 6.2 | 6.2 | -0.08 (-1.27%) | 43,673,679 |
24 Jul 2018 | CNY | 6.14 | 6.39 | 6.13 | 6.28 | 6.28 | +0.11 (+1.78%) | 76,622,418 |