Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | CNY | 6.75 | 6.82 | 6.42 | 6.52 | 6.52 | -0.27 (-3.98%) | 5,054,291 |
30 Aug 2018 | CNY | 6.95 | 7.01 | 6.72 | 6.79 | 6.79 | -0.21 (-3%) | 4,757,600 |
29 Aug 2018 | CNY | 6.9 | 7.04 | 6.81 | 7 | 7 | +0.06 (+0.86%) | 4,931,964 |
28 Aug 2018 | CNY | 6.96 | 7 | 6.86 | 6.94 | 6.94 | -0.06 (-0.86%) | 5,447,100 |
27 Aug 2018 | CNY | 6.74 | 7.03 | 6.72 | 7 | 7 | +0.17 (+2.49%) | 8,498,008 |
24 Aug 2018 | CNY | 6.93 | 7.35 | 6.72 | 6.83 | 6.83 | -0.04 (-0.58%) | 9,529,440 |
23 Aug 2018 | CNY | 6.9 | 7 | 6.78 | 6.87 | 6.87 | -0.1 (-1.43%) | 6,517,273 |
22 Aug 2018 | CNY | 6.81 | 7.02 | 6.76 | 6.97 | 6.97 | +0.16 (+2.35%) | 8,356,125 |
21 Aug 2018 | CNY | 6.64 | 6.84 | 6.52 | 6.81 | 6.81 | +0.16 (+2.41%) | 5,182,597 |
20 Aug 2018 | CNY | 6.6 | 6.67 | 6.3 | 6.65 | 6.65 | +0.15 (+2.31%) | 4,187,948 |
17 Aug 2018 | CNY | 6.84 | 6.92 | 6.45 | 6.5 | 6.5 | -0.27 (-3.99%) | 5,319,305 |
16 Aug 2018 | CNY | 6.64 | 6.93 | 6.55 | 6.77 | 6.77 | -0.01 (-0.15%) | 6,635,003 |
15 Aug 2018 | CNY | 7.13 | 7.14 | 6.71 | 6.78 | 6.78 | -0.32 (-4.51%) | 8,771,487 |
14 Aug 2018 | CNY | 7.11 | 7.37 | 7.04 | 7.1 | 7.1 | -0.07 (-0.98%) | 8,685,147 |
13 Aug 2018 | CNY | 6.85 | 7.31 | 6.8 | 7.17 | 7.17 | +0.16 (+2.28%) | 10,612,570 |
10 Aug 2018 | CNY | 6.85 | 7.05 | 6.72 | 7.01 | 7.01 | +0.06 (+0.86%) | 9,406,630 |
9 Aug 2018 | CNY | 6.83 | 7.14 | 6.51 | 6.95 | 6.95 | +0.3 (+4.51%) | 11,174,750 |
8 Aug 2018 | CNY | 6.48 | 7 | 6.4 | 6.65 | 6.65 | +0.14 (+2.15%) | 10,880,950 |
7 Aug 2018 | CNY | 6.26 | 6.55 | 6.18 | 6.51 | 6.51 | +0.26 (+4.16%) | 5,144,480 |
6 Aug 2018 | CNY | 6.48 | 6.51 | 6.22 | 6.25 | 6.25 | -0.26 (-3.99%) | 4,118,600 |
3 Aug 2018 | CNY | 6.33 | 6.6 | 6.18 | 6.51 | 6.51 | +0.14 (+2.20%) | 6,297,460 |
2 Aug 2018 | CNY | 6.68 | 6.68 | 6.18 | 6.37 | 6.37 | -0.33 (-4.93%) | 7,187,120 |
1 Aug 2018 | CNY | 6.97 | 6.99 | 6.68 | 6.7 | 6.7 | -0.11 (-1.62%) | 4,357,337 |
31 Jul 2018 | CNY | 6.85 | 6.93 | 6.68 | 6.81 | 6.81 | -0.04 (-0.58%) | 4,582,460 |
30 Jul 2018 | CNY | 6.78 | 6.89 | 6.62 | 6.85 | 6.85 | +0.06 (+0.88%) | 5,641,060 |
27 Jul 2018 | CNY | 7.02 | 7.09 | 6.77 | 6.79 | 6.79 | -0.28 (-3.96%) | 6,828,425 |
26 Jul 2018 | CNY | 7.11 | 7.14 | 7 | 7.07 | 7.07 | -0.08 (-1.12%) | 6,729,667 |
25 Jul 2018 | CNY | 7.02 | 7.15 | 6.97 | 7.15 | 7.15 | +0.07 (+0.99%) | 7,298,617 |
24 Jul 2018 | CNY | 7.05 | 7.14 | 6.95 | 7.08 | 7.08 | +0.03 (+0.43%) | 9,256,130 |
23 Jul 2018 | CNY | 7.15 | 7.17 | 6.96 | 7.05 | 7.05 | -0.23 (-3.16%) | 12,151,493 |