Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 6.19 | 6.29 | 6.11 | 6.26 | 6.26 | +0.06 (+0.97%) | 7,038,542 |
23 Jul 2018 | CNY | 6.15 | 6.25 | 6.07 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,106,200 |
20 Jul 2018 | CNY | 5.97 | 6.28 | 5.97 | 6.18 | 6.18 | +0.2 (+3.34%) | 9,000,652 |
19 Jul 2018 | CNY | 6.16 | 6.23 | 5.95 | 5.98 | 5.98 | -0.22 (-3.55%) | 8,280,852 |
18 Jul 2018 | CNY | 6.36 | 6.4 | 6.17 | 6.2 | 6.2 | -0.15 (-2.36%) | 7,645,364 |
17 Jul 2018 | CNY | 6.24 | 6.44 | 6.21 | 6.35 | 6.35 | +0.11 (+1.76%) | 9,076,099 |
16 Jul 2018 | CNY | 6.33 | 6.38 | 6.15 | 6.24 | 6.24 | -0.03 (-0.48%) | 7,068,900 |
13 Jul 2018 | CNY | 6.56 | 6.6 | 6.24 | 6.27 | 6.27 | -0.13 (-2.03%) | 9,366,550 |
12 Jul 2018 | CNY | 6.13 | 6.6 | 6.13 | 6.4 | 6.4 | +0.27 (+4.40%) | 12,306,575 |
11 Jul 2018 | CNY | 6.53 | 6.53 | 5.99 | 6.13 | 6.13 | -0.52 (-7.82%) | 13,865,750 |
10 Jul 2018 | CNY | 6.58 | 6.8 | 6.42 | 6.65 | 6.65 | +0.15 (+2.31%) | 11,403,900 |
9 Jul 2018 | CNY | 6.49 | 6.54 | 6.39 | 6.5 | 6.5 | +0.09 (+1.40%) | 7,536,414 |
6 Jul 2018 | CNY | 6.33 | 6.5 | 6.08 | 6.41 | 6.41 | +0.1 (+1.58%) | 11,009,765 |
5 Jul 2018 | CNY | 6.73 | 6.8 | 6.31 | 6.31 | 6.31 | -0.42 (-6.24%) | 9,486,700 |
4 Jul 2018 | CNY | 7.04 | 7.05 | 6.6 | 6.73 | 6.73 | -0.32 (-4.54%) | 14,172,216 |
3 Jul 2018 | CNY | 6.8 | 7.06 | 6.72 | 7.05 | 7.05 | +0.28 (+4.14%) | 13,709,254 |
2 Jul 2018 | CNY | 6.98 | 7.03 | 6.68 | 6.77 | 6.77 | -0.01 (-0.15%) | 14,736,103 |
29 Jun 2018 | CNY | 6.56 | 6.84 | 6.37 | 6.78 | 6.78 | +0.25 (+3.83%) | 13,449,004 |
28 Jun 2018 | CNY | 7.08 | 7.13 | 6.53 | 6.53 | 6.53 | -0.54 (-7.64%) | 13,839,901 |
27 Jun 2018 | CNY | 7.04 | 7.16 | 6.9 | 7.07 | 7.07 | -0.01 (-0.14%) | 10,754,301 |
26 Jun 2018 | CNY | 6.78 | 7.25 | 6.62 | 7.08 | 7.08 | +0.15 (+2.16%) | 14,722,442 |
25 Jun 2018 | CNY | 7 | 7.07 | 6.79 | 6.93 | 6.93 | +0.05 (+0.73%) | 12,773,450 |
22 Jun 2018 | CNY | 6.62 | 6.99 | 6.48 | 6.88 | 6.88 | +0.14 (+2.08%) | 11,948,604 |
21 Jun 2018 | CNY | 7.14 | 7.42 | 6.7 | 6.74 | 6.74 | -0.39 (-5.47%) | 18,960,325 |
20 Jun 2018 | CNY | 6.92 | 7.29 | 6.8 | 7.13 | 7.13 | -0.1 (-1.38%) | 19,534,750 |
19 Jun 2018 | CNY | 7.6 | 7.87 | 7.23 | 7.23 | 7.23 | -0.8 (-9.96%) | 12,658,215 |
15 Jun 2018 | CNY | 8.5 | 8.6 | 8.03 | 8.03 | 8.03 | -0.89 (-9.98%) | 27,365,248 |
14 Jun 2018 | CNY | 9.57 | 9.77 | 8.92 | 8.92 | 8.92 | -0.99 (-9.99%) | 25,560,129 |
13 Jun 2018 | CNY | 9.96 | 10.1 | 9.46 | 9.91 | 9.91 | +0.06 (+0.61%) | 30,901,790 |
12 Jun 2018 | CNY | 10.11 | 10.35 | 9.6 | 9.85 | 9.85 | -0.52 (-5.01%) | 39,167,061 |