Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 7.58 | 7.58 | 7.41 | 7.52 | 7.52 | -0.02 (-0.27%) | 682,477 |
31 Aug 2018 | CNY | 7.75 | 7.8 | 7.53 | 7.54 | 7.54 | -0.25 (-3.21%) | 949,620 |
30 Aug 2018 | CNY | 7.93 | 7.95 | 7.73 | 7.79 | 7.79 | -0.14 (-1.77%) | 619,300 |
29 Aug 2018 | CNY | 7.9 | 8 | 7.9 | 7.93 | 7.93 | +0.01 (+0.13%) | 524,835 |
28 Aug 2018 | CNY | 7.95 | 8.02 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 700,772 |
27 Aug 2018 | CNY | 7.76 | 8 | 7.74 | 7.94 | 7.94 | +0.18 (+2.32%) | 1,020,320 |
24 Aug 2018 | CNY | 7.83 | 7.84 | 7.66 | 7.76 | 7.76 | -0.07 (-0.89%) | 503,823 |
23 Aug 2018 | CNY | 7.8 | 7.89 | 7.78 | 7.83 | 7.83 | +0.03 (+0.38%) | 585,560 |
22 Aug 2018 | CNY | 7.82 | 7.87 | 7.75 | 7.8 | 7.8 | -0.06 (-0.76%) | 408,600 |
21 Aug 2018 | CNY | 7.8 | 7.92 | 7.75 | 7.86 | 7.86 | +0.08 (+1.03%) | 640,240 |
20 Aug 2018 | CNY | 7.66 | 7.83 | 7.65 | 7.78 | 7.78 | +0.05 (+0.65%) | 886,800 |
17 Aug 2018 | CNY | 7.96 | 7.98 | 7.68 | 7.73 | 7.73 | -0.14 (-1.78%) | 897,660 |
16 Aug 2018 | CNY | 7.88 | 7.95 | 7.77 | 7.87 | 7.87 | -0.05 (-0.63%) | 730,020 |
15 Aug 2018 | CNY | 8.13 | 8.14 | 7.9 | 7.92 | 7.92 | -0.22 (-2.70%) | 1,202,880 |
14 Aug 2018 | CNY | 8.2 | 8.25 | 8.09 | 8.14 | 8.14 | -0.06 (-0.73%) | 754,380 |
13 Aug 2018 | CNY | 8.12 | 8.23 | 8.02 | 8.2 | 8.2 | 0.0 (0.0%) | 969,160 |
10 Aug 2018 | CNY | 8.14 | 8.32 | 8.07 | 8.2 | 8.2 | +0.07 (+0.86%) | 1,628,588 |
9 Aug 2018 | CNY | 7.92 | 8.16 | 7.91 | 8.13 | 8.13 | +0.21 (+2.65%) | 1,151,964 |
8 Aug 2018 | CNY | 8.03 | 8.06 | 7.9 | 7.92 | 7.92 | -0.14 (-1.74%) | 668,360 |
7 Aug 2018 | CNY | 7.87 | 8.1 | 7.87 | 8.06 | 8.06 | +0.19 (+2.41%) | 837,807 |
6 Aug 2018 | CNY | 7.8 | 8.02 | 7.72 | 7.87 | 7.87 | +0.01 (+0.13%) | 841,028 |
3 Aug 2018 | CNY | 7.93 | 7.98 | 7.85 | 7.86 | 7.86 | -0.07 (-0.88%) | 565,141 |
2 Aug 2018 | CNY | 8.2 | 8.2 | 7.68 | 7.93 | 7.93 | -0.27 (-3.29%) | 2,055,611 |
1 Aug 2018 | CNY | 8.25 | 8.34 | 8.17 | 8.2 | 8.2 | -0.05 (-0.61%) | 1,092,720 |
31 Jul 2018 | CNY | 8.21 | 8.33 | 8.17 | 8.25 | 8.25 | +0.02 (+0.24%) | 794,125 |
30 Jul 2018 | CNY | 8.52 | 8.61 | 8.14 | 8.23 | 8.23 | -0.39 (-4.52%) | 2,059,087 |
27 Jul 2018 | CNY | 8.74 | 8.76 | 8.6 | 8.62 | 8.62 | -0.14 (-1.60%) | 1,402,000 |
26 Jul 2018 | CNY | 8.68 | 8.84 | 8.58 | 8.76 | 8.76 | +0.13 (+1.51%) | 1,626,700 |
25 Jul 2018 | CNY | 8.56 | 8.75 | 8.56 | 8.63 | 8.63 | +0.02 (+0.23%) | 1,598,040 |
24 Jul 2018 | CNY | 8.45 | 8.69 | 8.41 | 8.61 | 8.61 | +0.11 (+1.29%) | 1,953,587 |