Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2018 | CNY | 5.94 | 5.98 | 5.87 | 5.96 | 5.96 | +0.02 (+0.34%) | 2,331,100 |
16 Jul 2018 | CNY | 5.98 | 5.99 | 5.9 | 5.94 | 5.94 | -0.03 (-0.50%) | 2,185,800 |
13 Jul 2018 | CNY | 6.04 | 6.05 | 5.96 | 5.97 | 5.97 | -0.09 (-1.49%) | 3,845,612 |
12 Jul 2018 | CNY | 5.76 | 6.16 | 5.76 | 6.06 | 6.06 | +0.17 (+2.89%) | 6,851,527 |
11 Jul 2018 | CNY | 5.97 | 5.97 | 5.8 | 5.89 | 5.89 | -0.14 (-2.32%) | 3,462,472 |
10 Jul 2018 | CNY | 6.07 | 6.08 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 2,492,800 |
9 Jul 2018 | CNY | 5.93 | 6.06 | 5.92 | 6.05 | 6.05 | +0.12 (+2.02%) | 2,789,682 |
6 Jul 2018 | CNY | 5.87 | 6.03 | 5.8 | 5.93 | 5.93 | +0.12 (+2.07%) | 3,941,630 |
5 Jul 2018 | CNY | 5.95 | 6.03 | 5.81 | 5.81 | 5.81 | -0.15 (-2.52%) | 3,109,992 |
4 Jul 2018 | CNY | 6.07 | 6.09 | 5.95 | 5.96 | 5.96 | -0.13 (-2.13%) | 2,931,602 |
3 Jul 2018 | CNY | 5.95 | 6.11 | 5.95 | 6.09 | 6.09 | +0.1 (+1.67%) | 3,777,866 |
2 Jul 2018 | CNY | 6.1 | 6.11 | 5.97 | 5.99 | 5.99 | -0.14 (-2.28%) | 3,478,400 |
29 Jun 2018 | CNY | 5.95 | 6.16 | 5.93 | 6.13 | 6.13 | +0.2 (+3.37%) | 3,321,413 |
28 Jun 2018 | CNY | 5.92 | 6.02 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 2,506,700 |
27 Jun 2018 | CNY | 5.92 | 5.97 | 5.88 | 5.92 | 5.92 | -0.02 (-0.34%) | 2,351,283 |
26 Jun 2018 | CNY | 5.7 | 5.97 | 5.7 | 5.94 | 5.94 | +0.12 (+2.06%) | 2,685,200 |
25 Jun 2018 | CNY | 5.88 | 5.93 | 5.81 | 5.82 | 5.82 | -0.03 (-0.51%) | 2,157,600 |
22 Jun 2018 | CNY | 5.75 | 5.9 | 5.69 | 5.85 | 5.85 | +0.08 (+1.39%) | 2,388,800 |
21 Jun 2018 | CNY | 5.92 | 5.97 | 5.76 | 5.77 | 5.77 | -0.16 (-2.70%) | 2,592,886 |
20 Jun 2018 | CNY | 5.8 | 5.96 | 5.8 | 5.93 | 5.93 | +0.14 (+2.42%) | 3,039,820 |
19 Jun 2018 | CNY | 6.26 | 6.34 | 5.74 | 5.79 | 5.79 | -0.58 (-9.11%) | 5,261,899 |
15 Jun 2018 | CNY | 6.47 | 6.54 | 6.31 | 6.37 | 6.37 | -0.14 (-2.15%) | 3,169,720 |
14 Jun 2018 | CNY | 6.43 | 6.56 | 6.43 | 6.51 | 6.51 | +0.04 (+0.62%) | 2,033,128 |
13 Jun 2018 | CNY | 6.7 | 6.7 | 6.43 | 6.47 | 6.47 | -0.23 (-3.43%) | 2,934,600 |
12 Jun 2018 | CNY | 6.65 | 6.7 | 6.56 | 6.7 | 6.7 | +0.06 (+0.90%) | 2,317,600 |
11 Jun 2018 | CNY | 6.6 | 6.68 | 6.6 | 6.64 | 6.64 | -0.02 (-0.30%) | 1,839,012 |
8 Jun 2018 | CNY | 6.76 | 6.77 | 6.61 | 6.66 | 6.66 | -0.1 (-1.48%) | 2,847,415 |
7 Jun 2018 | CNY | 6.88 | 6.88 | 6.73 | 6.76 | 6.76 | -0.1 (-1.46%) | 2,522,800 |
6 Jun 2018 | CNY | 6.89 | 6.89 | 6.81 | 6.86 | 6.86 | -0.03 (-0.44%) | 1,956,377 |
5 Jun 2018 | CNY | 6.78 | 6.89 | 6.77 | 6.89 | 6.89 | +0.12 (+1.77%) | 3,069,701 |