Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2018 | CNY | 6.81 | 6.83 | 6.64 | 6.8 | 6.8 | -0.07 (-1.02%) | 3,154,580 |
7 Sep 2018 | CNY | 6.78 | 6.87 | 6.5 | 6.87 | 6.87 | +0.03 (+0.44%) | 5,869,920 |
6 Sep 2018 | CNY | 6.98 | 6.99 | 6.79 | 6.84 | 6.84 | -0.05 (-0.73%) | 3,468,780 |
5 Sep 2018 | CNY | 6.84 | 6.93 | 6.83 | 6.89 | 6.89 | -0.02 (-0.29%) | 3,488,307 |
4 Sep 2018 | CNY | 6.78 | 6.97 | 6.7 | 6.91 | 6.91 | +0.08 (+1.17%) | 4,287,997 |
3 Sep 2018 | CNY | 6.8 | 6.84 | 6.72 | 6.83 | 6.83 | -0.02 (-0.29%) | 3,373,950 |
31 Aug 2018 | CNY | 6.82 | 6.86 | 6.66 | 6.85 | 6.85 | -0.01 (-0.15%) | 3,155,550 |
30 Aug 2018 | CNY | 6.95 | 6.95 | 6.81 | 6.86 | 6.86 | -0.08 (-1.15%) | 1,368,410 |
29 Aug 2018 | CNY | 7.03 | 7.11 | 6.93 | 6.94 | 6.94 | -0.16 (-2.25%) | 1,673,378 |
28 Aug 2018 | CNY | 7.1 | 7.15 | 7.02 | 7.1 | 7.1 | -0.07 (-0.98%) | 2,869,003 |
27 Aug 2018 | CNY | 7.23 | 7.23 | 7.09 | 7.17 | 7.17 | -0.12 (-1.65%) | 4,845,290 |
24 Aug 2018 | CNY | 7.29 | 7.3 | 6.99 | 7.29 | 7.29 | 0.0 (0.0%) | 5,868,060 |
23 Aug 2018 | CNY | 7.37 | 7.39 | 7.23 | 7.29 | 7.29 | -0.12 (-1.62%) | 2,452,360 |
22 Aug 2018 | CNY | 7.31 | 7.46 | 7.26 | 7.41 | 7.41 | -0.03 (-0.40%) | 4,210,060 |
21 Aug 2018 | CNY | 7.07 | 7.5 | 7.07 | 7.44 | 7.44 | +0.16 (+2.20%) | 6,055,090 |
20 Aug 2018 | CNY | 7.45 | 7.55 | 6.8 | 7.28 | 7.28 | -0.27 (-3.58%) | 10,009,227 |
17 Aug 2018 | CNY | 7.62 | 7.62 | 7.42 | 7.55 | 7.55 | -0.05 (-0.66%) | 1,596,662 |
16 Aug 2018 | CNY | 7.6 | 7.64 | 7.42 | 7.6 | 7.6 | -0.09 (-1.17%) | 3,825,300 |
15 Aug 2018 | CNY | 7.73 | 7.78 | 7.55 | 7.69 | 7.69 | -0.1 (-1.28%) | 2,885,376 |
14 Aug 2018 | CNY | 7.86 | 7.86 | 7.7 | 7.79 | 7.79 | -0.05 (-0.64%) | 1,466,400 |
13 Aug 2018 | CNY | 7.89 | 7.89 | 7.7 | 7.84 | 7.84 | -0.06 (-0.76%) | 1,092,400 |
10 Aug 2018 | CNY | 7.79 | 7.94 | 7.79 | 7.9 | 7.9 | +0.06 (+0.77%) | 1,566,780 |
9 Aug 2018 | CNY | 7.87 | 7.94 | 7.74 | 7.84 | 7.84 | +0.08 (+1.03%) | 2,376,010 |
8 Aug 2018 | CNY | 7.97 | 8.04 | 7.71 | 7.76 | 7.76 | -0.21 (-2.63%) | 1,238,910 |
7 Aug 2018 | CNY | 7.9 | 8.05 | 7.7 | 7.97 | 7.97 | +0.13 (+1.66%) | 3,422,304 |
6 Aug 2018 | CNY | 7.84 | 7.94 | 7.76 | 7.84 | 7.84 | +0.01 (+0.13%) | 2,520,735 |
3 Aug 2018 | CNY | 7.96 | 7.96 | 7.82 | 7.83 | 7.83 | -0.11 (-1.39%) | 2,870,215 |
2 Aug 2018 | CNY | 8.26 | 8.26 | 7.8 | 7.94 | 7.94 | -0.34 (-4.11%) | 4,361,680 |
1 Aug 2018 | CNY | 8.35 | 8.38 | 8.16 | 8.28 | 8.28 | -0.05 (-0.60%) | 5,324,010 |
31 Jul 2018 | CNY | 8.1 | 8.34 | 8.07 | 8.33 | 8.33 | +0.17 (+2.08%) | 7,048,186 |