Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 7.5 | 7.6357 | 7.4786 | 7.55 | 7.55 | -0.193 (-2.49%) | 1,571,192 |
13 Jul 2018 | CNY | 8.0429 | 8.0429 | 7.4143 | 7.7429 | 7.7429 | +0.064 (+0.84%) | 4,948,468 |
12 Jul 2018 | CNY | 7.4214 | 7.6786 | 7.3857 | 7.6786 | 7.6786 | +0.286 (+3.86%) | 2,079,280 |
11 Jul 2018 | CNY | 7.4643 | 7.4857 | 7.2857 | 7.3929 | 7.3929 | -0.143 (-1.89%) | 1,289,211 |
10 Jul 2018 | CNY | 7.4214 | 7.5929 | 7.4 | 7.5357 | 7.5357 | +0.064 (+0.86%) | 1,155,336 |
9 Jul 2018 | CNY | 7.2857 | 7.6143 | 7.2786 | 7.4714 | 7.4714 | +0.136 (+1.85%) | 1,304,247 |
6 Jul 2018 | CNY | 7.3071 | 7.4786 | 7.1643 | 7.3357 | 7.3357 | -0.079 (-1.06%) | 2,127,832 |
5 Jul 2018 | CNY | 7.5357 | 7.8143 | 7.25 | 7.4143 | 7.4143 | +0.036 (+0.48%) | 2,836,120 |
4 Jul 2018 | CNY | 7.4857 | 7.9857 | 7.3643 | 7.3786 | 7.3786 | -0.236 (-3.10%) | 2,766,831 |
3 Jul 2018 | CNY | 7.3071 | 7.7 | 7.2714 | 7.6143 | 7.6143 | +0.257 (+3.50%) | 2,104,415 |
2 Jul 2018 | CNY | 7.4643 | 7.5571 | 7.2143 | 7.3571 | 7.3571 | -0.043 (-0.58%) | 1,595,384 |
29 Jun 2018 | CNY | 7.3 | 7.5071 | 7.3 | 7.4 | 7.4 | +0.064 (+0.88%) | 1,692,346 |
28 Jun 2018 | CNY | 7.3571 | 7.5643 | 7.3071 | 7.3357 | 7.3357 | -0.093 (-1.25%) | 1,264,256 |
27 Jun 2018 | CNY | 7.4929 | 7.5286 | 7.2929 | 7.4286 | 7.4286 | -0.05 (-0.67%) | 1,704,052 |
26 Jun 2018 | CNY | 7.0714 | 7.5 | 7.0714 | 7.4786 | 7.4786 | +0.186 (+2.55%) | 2,527,953 |
25 Jun 2018 | CNY | 7.7143 | 7.7643 | 7.25 | 7.2929 | 7.2929 | -0.107 (-1.45%) | 3,979,323 |
22 Jun 2018 | CNY | 6.8929 | 7.4 | 6.6786 | 7.4 | 7.4 | +0.671 (+9.98%) | 3,454,092 |
21 Jun 2018 | CNY | 7.1 | 7.2357 | 6.7286 | 6.7286 | 6.7286 | -0.428 (-5.99%) | 1,342,488 |
20 Jun 2018 | CNY | 6.6286 | 7.3071 | 6.6286 | 7.1571 | 7.1571 | +0.093 (+1.31%) | 1,477,504 |
19 Jun 2018 | CNY | 7.4571 | 7.4571 | 6.8714 | 7.0643 | 7.0643 | -0.364 (-4.90%) | 1,999,200 |
15 Jun 2018 | CNY | 7.8071 | 7.85 | 7.4286 | 7.4286 | 7.4286 | -0.407 (-5.20%) | 1,521,744 |
14 Jun 2018 | CNY | 7.7643 | 8.0286 | 7.75 | 7.8357 | 7.8357 | -0.071 (-0.90%) | 1,279,359 |
13 Jun 2018 | CNY | 7.9643 | 8.0857 | 7.8714 | 7.9071 | 7.9071 | -0.121 (-1.51%) | 1,477,700 |
12 Jun 2018 | CNY | 7.9857 | 8.0929 | 7.8286 | 8.0286 | 8.0286 | +0.05 (+0.63%) | 1,119,720 |
11 Jun 2018 | CNY | 7.9786 | 8.1214 | 7.8857 | 7.9786 | 7.9786 | +0.014 (+0.18%) | 1,531,180 |
8 Jun 2018 | CNY | 8.2143 | 8.4214 | 7.5714 | 7.9643 | 7.9643 | -0.436 (-5.19%) | 3,546,704 |
7 Jun 2018 | CNY | 8.6071 | 8.7 | 8.3929 | 8.4 | 8.4 | -0.207 (-2.41%) | 1,863,792 |
6 Jun 2018 | CNY | 8.3857 | 8.7786 | 8.3571 | 8.6071 | 8.6071 | +0.186 (+2.21%) | 2,799,888 |
5 Jun 2018 | CNY | 8.4214 | 8.5357 | 8 | 8.4214 | 8.4214 | -0.129 (-1.50%) | 3,478,468 |
4 Jun 2018 | CNY | 9.4286 | 9.5 | 8.55 | 8.55 | 8.55 | -0.95 (-10%) | 6,588,779 |