Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2018 | CNY | 6.66 | 7.37 | 6.62 | 7.28 | 7.28 | +0.58 (+8.66%) | 13,326,103 |
19 Jul 2018 | CNY | 6.99 | 6.99 | 6.61 | 6.7 | 6.7 | -0.19 (-2.76%) | 5,199,906 |
18 Jul 2018 | CNY | 6.9 | 7.16 | 6.82 | 6.89 | 6.89 | +0.02 (+0.29%) | 7,339,368 |
17 Jul 2018 | CNY | 6.92 | 6.96 | 6.8 | 6.87 | 6.87 | +0.03 (+0.44%) | 3,951,980 |
16 Jul 2018 | CNY | 6.64 | 6.94 | 6.64 | 6.84 | 6.84 | +0.04 (+0.59%) | 4,423,569 |
13 Jul 2018 | CNY | 7 | 7 | 6.77 | 6.8 | 6.8 | -0.14 (-2.02%) | 5,532,690 |
12 Jul 2018 | CNY | 6.74 | 6.98 | 6.7 | 6.94 | 6.94 | +0.19 (+2.81%) | 7,584,425 |
11 Jul 2018 | CNY | 6.85 | 6.88 | 6.56 | 6.75 | 6.75 | -0.26 (-3.71%) | 6,416,545 |
10 Jul 2018 | CNY | 7.1 | 7.22 | 6.88 | 7.01 | 7.01 | +0.12 (+1.74%) | 9,084,441 |
9 Jul 2018 | CNY | 6.78 | 7.3 | 6.63 | 6.89 | 6.89 | +0.24 (+3.61%) | 11,414,936 |
6 Jul 2018 | CNY | 6.63 | 6.87 | 6.57 | 6.65 | 6.65 | +0.08 (+1.22%) | 8,817,120 |
5 Jul 2018 | CNY | 7.05 | 7.15 | 6.46 | 6.57 | 6.57 | -0.45 (-6.41%) | 7,287,517 |
4 Jul 2018 | CNY | 7.79 | 7.83 | 7.01 | 7.02 | 7.02 | -0.77 (-9.88%) | 9,575,520 |
3 Jul 2018 | CNY | 7.73 | 7.96 | 7.65 | 7.79 | 7.79 | -0.06 (-0.76%) | 6,679,535 |
2 Jul 2018 | CNY | 7.94 | 8 | 7.68 | 7.85 | 7.85 | -0.23 (-2.85%) | 4,072,293 |
29 Jun 2018 | CNY | 7.59 | 8.18 | 7.52 | 8.08 | 8.08 | +0.5 (+6.60%) | 4,944,225 |
28 Jun 2018 | CNY | 7.47 | 7.72 | 7.46 | 7.58 | 7.58 | -0.11 (-1.43%) | 3,506,308 |
27 Jun 2018 | CNY | 8.05 | 8.09 | 7.29 | 7.69 | 7.69 | -0.41 (-5.06%) | 5,159,763 |
26 Jun 2018 | CNY | 8 | 8.17 | 7.7 | 8.1 | 8.1 | 0.0 (0.0%) | 2,958,114 |
25 Jun 2018 | CNY | 8.22 | 8.39 | 7.8 | 8.1 | 8.1 | -0.12 (-1.46%) | 4,059,738 |
22 Jun 2018 | CNY | 8.17 | 8.23 | 7.66 | 8.22 | 8.22 | +0.02 (+0.24%) | 2,333,208 |
21 Jun 2018 | CNY | 8.43 | 8.43 | 8.06 | 8.2 | 8.2 | -0.23 (-2.73%) | 2,823,240 |
20 Jun 2018 | CNY | 8.63 | 8.8 | 8.3 | 8.43 | 8.43 | -0.26 (-2.99%) | 2,678,036 |
19 Jun 2018 | CNY | 9.45 | 9.45 | 8.69 | 8.69 | 8.69 | -0.97 (-10.04%) | 3,239,300 |
15 Jun 2018 | CNY | 10.3 | 10.7 | 9.48 | 9.66 | 9.66 | -0.45 (-4.45%) | 6,519,749 |
14 Jun 2018 | CNY | 9.43 | 10.11 | 9.2 | 10.11 | 10.11 | +0.92 (+10.01%) | 3,975,761 |
13 Jun 2018 | CNY | 9.71 | 9.77 | 9.12 | 9.19 | 9.19 | -0.51 (-5.26%) | 1,523,599 |
12 Jun 2018 | CNY | 9.66 | 9.75 | 9.62 | 9.7 | 9.7 | -0.01 (-0.10%) | 1,033,080 |
11 Jun 2018 | CNY | 9.74 | 9.83 | 9.55 | 9.71 | 9.71 | +0.12 (+1.25%) | 1,117,174 |
8 Jun 2018 | CNY | 10.04 | 10.08 | 9.46 | 9.59 | 9.59 | -0.41 (-4.10%) | 1,638,233 |