Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | CNY | 6.94 | 7.18 | 6.86 | 7.06 | 7.06 | +0.09 (+1.29%) | 9,955,185 |
27 Aug 2018 | CNY | 6.76 | 7.08 | 6.61 | 6.97 | 6.97 | +0.25 (+3.72%) | 9,727,129 |
24 Aug 2018 | CNY | 6.76 | 6.95 | 6.71 | 6.72 | 6.72 | -0.13 (-1.90%) | 6,928,118 |
23 Aug 2018 | CNY | 6.74 | 6.93 | 6.65 | 6.85 | 6.85 | +0.04 (+0.59%) | 9,473,597 |
22 Aug 2018 | CNY | 6.7 | 6.93 | 6.61 | 6.81 | 6.81 | +0.06 (+0.89%) | 11,784,501 |
21 Aug 2018 | CNY | 6.59 | 6.75 | 6.49 | 6.75 | 6.75 | +0.19 (+2.90%) | 12,278,607 |
20 Aug 2018 | CNY | 6.62 | 6.68 | 6.33 | 6.56 | 6.56 | -0.07 (-1.06%) | 11,080,315 |
17 Aug 2018 | CNY | 6.96 | 6.98 | 6.4 | 6.63 | 6.63 | -0.23 (-3.35%) | 16,628,042 |
16 Aug 2018 | CNY | 7.36 | 7.38 | 6.86 | 6.86 | 6.86 | -0.71 (-9.38%) | 20,872,831 |
15 Aug 2018 | CNY | 7.62 | 7.76 | 7.5 | 7.57 | 7.57 | -0.07 (-0.92%) | 13,689,224 |
14 Aug 2018 | CNY | 7.71 | 7.89 | 7.51 | 7.64 | 7.64 | -0.06 (-0.78%) | 15,260,977 |
13 Aug 2018 | CNY | 7.81 | 7.98 | 7.45 | 7.7 | 7.7 | -0.24 (-3.02%) | 17,252,244 |
10 Aug 2018 | CNY | 8.06 | 8.5 | 7.86 | 7.94 | 7.94 | -0.21 (-2.58%) | 25,952,682 |
9 Aug 2018 | CNY | 7.69 | 8.43 | 7.56 | 8.15 | 8.15 | -0.02 (-0.24%) | 27,381,385 |
8 Aug 2018 | CNY | 8.1 | 8.84 | 8.01 | 8.17 | 8.17 | +0.03 (+0.37%) | 33,786,650 |
7 Aug 2018 | CNY | 7.5 | 8.5 | 7.45 | 8.14 | 8.14 | +0.14 (+1.75%) | 33,998,074 |
6 Aug 2018 | CNY | 8.51 | 8.9 | 8 | 8 | 8 | -0.46 (-5.44%) | 40,756,678 |
3 Aug 2018 | CNY | 8.46 | 8.46 | 7.95 | 8.46 | 8.46 | +0.77 (+10.01%) | 33,100,328 |
2 Aug 2018 | CNY | 7.06 | 7.69 | 7.05 | 7.69 | 7.69 | +0.7 (+10.01%) | 10,377,246 |
1 Aug 2018 | CNY | 6.35 | 6.99 | 6.3 | 6.99 | 6.99 | +0.64 (+10.08%) | 7,439,882 |
31 Jul 2018 | CNY | 6.19 | 6.36 | 6.1 | 6.35 | 6.35 | +0.18 (+2.92%) | 1,723,088 |
30 Jul 2018 | CNY | 6.42 | 6.42 | 6.11 | 6.17 | 6.17 | -0.18 (-2.83%) | 1,712,922 |
27 Jul 2018 | CNY | 6.48 | 6.49 | 6.34 | 6.35 | 6.35 | -0.11 (-1.70%) | 1,410,542 |
26 Jul 2018 | CNY | 6.52 | 6.53 | 6.43 | 6.46 | 6.46 | +0.01 (+0.16%) | 1,172,733 |
25 Jul 2018 | CNY | 6.52 | 6.55 | 6.42 | 6.45 | 6.45 | -0.09 (-1.38%) | 1,733,500 |
24 Jul 2018 | CNY | 6.49 | 6.6 | 6.46 | 6.54 | 6.54 | +0.06 (+0.93%) | 1,687,183 |
23 Jul 2018 | CNY | 6.45 | 6.56 | 6.42 | 6.48 | 6.48 | -0.02 (-0.31%) | 1,293,100 |
20 Jul 2018 | CNY | 6.4 | 6.56 | 6.29 | 6.5 | 6.5 | +0.05 (+0.78%) | 2,169,987 |
19 Jul 2018 | CNY | 6.5 | 6.53 | 6.33 | 6.45 | 6.45 | -0.08 (-1.23%) | 1,754,052 |
18 Jul 2018 | CNY | 6.5 | 6.62 | 6.45 | 6.53 | 6.53 | -0.08 (-1.21%) | 3,075,610 |