Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 7.1546 | 7.2651 | 7.1073 | 7.2072 | 7.2072 | +0.026 (+0.37%) | 10,440,415 |
3 Sep 2018 | CNY | 7.0494 | 7.2177 | 6.9547 | 7.1809 | 7.1809 | +0.142 (+2.02%) | 12,577,799 |
31 Aug 2018 | CNY | 7.102 | 7.1809 | 7.0389 | 7.0389 | 7.0389 | -0.084 (-1.18%) | 10,108,808 |
30 Aug 2018 | CNY | 7.2335 | 7.365 | 7.102 | 7.123 | 7.123 | -0.168 (-2.31%) | 14,117,749 |
29 Aug 2018 | CNY | 7.3703 | 7.4229 | 7.2598 | 7.2914 | 7.2914 | -0.1 (-1.35%) | 10,581,335 |
28 Aug 2018 | CNY | 7.1809 | 7.4387 | 7.1809 | 7.3913 | 7.3913 | +0.221 (+3.08%) | 29,395,107 |
27 Aug 2018 | CNY | 7.0757 | 7.2493 | 7.0757 | 7.1704 | 7.1704 | +0.111 (+1.57%) | 15,553,944 |
24 Aug 2018 | CNY | 7.1704 | 7.1704 | 6.9968 | 7.0599 | 7.0599 | -0.153 (-2.12%) | 14,483,325 |
23 Aug 2018 | CNY | 7.0547 | 7.344 | 6.9337 | 7.2125 | 7.2125 | +0.21 (+3.00%) | 25,325,004 |
22 Aug 2018 | CNY | 7.2546 | 7.2546 | 6.9179 | 7.0021 | 7.0021 | -0.263 (-3.62%) | 16,845,000 |
21 Aug 2018 | CNY | 7.2598 | 7.3335 | 7.1494 | 7.2651 | 7.2651 | -0.016 (-0.22%) | 14,137,362 |
20 Aug 2018 | CNY | 7.2177 | 7.3019 | 7.0599 | 7.2809 | 7.2809 | +0.063 (+0.88%) | 16,400,270 |
17 Aug 2018 | CNY | 7.365 | 7.4545 | 7.1546 | 7.2177 | 7.2177 | -0.116 (-1.58%) | 15,430,851 |
16 Aug 2018 | CNY | 7.5492 | 7.5492 | 7.323 | 7.3335 | 7.3335 | -0.279 (-3.66%) | 22,471,835 |
15 Aug 2018 | CNY | 7.9122 | 7.9332 | 7.586 | 7.6123 | 7.6123 | -0.247 (-3.15%) | 20,377,881 |
14 Aug 2018 | CNY | 7.9437 | 8.0121 | 7.8122 | 7.8596 | 7.8596 | -0.142 (-1.77%) | 13,311,093 |
13 Aug 2018 | CNY | 7.9963 | 8.0121 | 7.6807 | 8.0016 | 8.0016 | -0.063 (-0.78%) | 27,585,153 |
10 Aug 2018 | CNY | 8.1015 | 8.1857 | 7.9542 | 8.0647 | 8.0647 | -0.011 (-0.13%) | 13,240,165 |
9 Aug 2018 | CNY | 7.9595 | 8.1542 | 7.9279 | 8.0752 | 8.0752 | +0.126 (+1.59%) | 16,181,036 |
8 Aug 2018 | CNY | 8.0805 | 8.1436 | 7.9227 | 7.949 | 7.949 | -0.221 (-2.70%) | 14,378,670 |
7 Aug 2018 | CNY | 8.0595 | 8.191 | 7.8964 | 8.1699 | 8.1699 | +0.116 (+1.44%) | 17,956,279 |
6 Aug 2018 | CNY | 8.0805 | 8.333 | 7.9858 | 8.0542 | 8.0542 | -0.084 (-1.03%) | 22,469,961 |
3 Aug 2018 | CNY | 8.5014 | 8.5224 | 8.1068 | 8.1384 | 8.1384 | +0.347 (+4.46%) | 55,688,866 |
2 Aug 2018 | CNY | 7.9227 | 7.9595 | 7.3913 | 7.7912 | 7.7912 | -0.089 (-1.13%) | 27,445,083 |
1 Aug 2018 | CNY | 7.9542 | 8.1121 | 7.849 | 7.8806 | 7.8806 | +0.026 (+0.33%) | 28,300,668 |
31 Jul 2018 | CNY | 8.6276 | 8.6539 | 7.7122 | 7.8543 | 7.8543 | -0.716 (-8.35%) | 47,804,228 |
30 Jul 2018 | CNY | 8.6329 | 8.7486 | 8.5645 | 8.5698 | 8.5698 | -0.074 (-0.85%) | 10,835,348 |
27 Jul 2018 | CNY | 8.6381 | 8.7171 | 8.6013 | 8.6434 | 8.6434 | -0.005 (-0.06%) | 9,115,497 |
26 Jul 2018 | CNY | 8.7749 | 8.8644 | 8.6066 | 8.6487 | 8.6487 | -0.163 (-1.85%) | 14,329,850 |
25 Jul 2018 | CNY | 8.917 | 9.038 | 8.7907 | 8.8117 | 8.8117 | -0.116 (-1.30%) | 18,222,175 |