Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 6.73 | 6.84 | 6.65 | 6.83 | 6.83 | +0.13 (+1.94%) | 4,459,030 |
23 Jul 2018 | CNY | 6.62 | 6.73 | 6.59 | 6.7 | 6.7 | +0.03 (+0.45%) | 4,980,437 |
20 Jul 2018 | CNY | 6.69 | 6.73 | 6.55 | 6.67 | 6.67 | -0.03 (-0.45%) | 3,796,992 |
19 Jul 2018 | CNY | 6.67 | 6.84 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 3,193,800 |
18 Jul 2018 | CNY | 6.89 | 6.94 | 6.7 | 6.7 | 6.7 | -0.2 (-2.90%) | 4,436,600 |
17 Jul 2018 | CNY | 6.69 | 6.94 | 6.62 | 6.9 | 6.9 | +0.22 (+3.29%) | 6,273,792 |
16 Jul 2018 | CNY | 6.63 | 6.73 | 6.49 | 6.68 | 6.68 | -0.05 (-0.74%) | 4,457,928 |
13 Jul 2018 | CNY | 6.64 | 6.78 | 6.58 | 6.73 | 6.73 | +0.11 (+1.66%) | 5,001,357 |
12 Jul 2018 | CNY | 6.32 | 6.69 | 6.32 | 6.62 | 6.62 | +0.29 (+4.58%) | 5,539,230 |
11 Jul 2018 | CNY | 6.7 | 6.71 | 6.2 | 6.33 | 6.33 | -0.44 (-6.50%) | 7,013,442 |
10 Jul 2018 | CNY | 6.86 | 6.87 | 6.69 | 6.77 | 6.77 | -0.09 (-1.31%) | 4,438,307 |
9 Jul 2018 | CNY | 6.86 | 6.96 | 6.78 | 6.86 | 6.86 | 0.0 (0.0%) | 6,636,287 |
6 Jul 2018 | CNY | 6.79 | 6.99 | 6.66 | 6.86 | 6.86 | +0.08 (+1.18%) | 4,020,163 |
5 Jul 2018 | CNY | 6.97 | 7.03 | 6.76 | 6.78 | 6.78 | -0.2 (-2.87%) | 4,255,110 |
4 Jul 2018 | CNY | 7.14 | 7.16 | 6.95 | 6.98 | 6.98 | -0.16 (-2.24%) | 3,470,776 |
3 Jul 2018 | CNY | 7.01 | 7.21 | 6.93 | 7.14 | 7.14 | +0.1 (+1.42%) | 4,845,186 |
2 Jul 2018 | CNY | 7.08 | 7.25 | 6.93 | 7.04 | 7.04 | -0.01 (-0.14%) | 5,307,352 |
29 Jun 2018 | CNY | 6.85 | 7.08 | 6.85 | 7.05 | 7.05 | +0.2 (+2.92%) | 5,183,672 |
28 Jun 2018 | CNY | 6.84 | 7.12 | 6.78 | 6.85 | 6.85 | -0.05 (-0.72%) | 6,666,100 |
27 Jun 2018 | CNY | 7.09 | 7.09 | 6.85 | 6.9 | 6.9 | -0.16 (-2.27%) | 5,696,736 |
26 Jun 2018 | CNY | 6.73 | 7.12 | 6.73 | 7.06 | 7.06 | +0.18 (+2.62%) | 4,059,251 |
25 Jun 2018 | CNY | 6.95 | 7.07 | 6.86 | 6.88 | 6.88 | +0.01 (+0.15%) | 5,028,951 |
22 Jun 2018 | CNY | 6.73 | 6.95 | 6.67 | 6.87 | 6.87 | +0.16 (+2.38%) | 4,854,341 |
21 Jun 2018 | CNY | 6.89 | 6.97 | 6.71 | 6.71 | 6.71 | -0.18 (-2.61%) | 5,703,501 |
20 Jun 2018 | CNY | 6.58 | 6.98 | 6.58 | 6.89 | 6.89 | +0.32 (+4.87%) | 7,709,065 |
19 Jun 2018 | CNY | 7.13 | 7.23 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 8,728,897 |
15 Jun 2018 | CNY | 7.66 | 7.71 | 7.25 | 7.3 | 7.3 | -0.33 (-4.33%) | 4,533,085 |
14 Jun 2018 | CNY | 7.63 | 7.78 | 7.6 | 7.63 | 7.63 | -0.05 (-0.65%) | 3,064,340 |
13 Jun 2018 | CNY | 7.95 | 7.99 | 7.62 | 7.68 | 7.68 | -0.32 (-4%) | 5,442,543 |
12 Jun 2018 | CNY | 7.95 | 8.01 | 7.86 | 8 | 8 | +0.07 (+0.88%) | 5,288,715 |