Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 6.0308 | 6.0769 | 5.9231 | 6.0462 | 6.0462 | +0.015 (+0.26%) | 2,761,492 |
3 Sep 2018 | CNY | 6.3026 | 6.3026 | 5.8872 | 6.0308 | 6.0308 | -0.236 (-3.76%) | 5,000,708 |
31 Aug 2018 | CNY | 6.2821 | 6.3949 | 6.2103 | 6.2667 | 6.2667 | -0.077 (-1.21%) | 2,511,711 |
30 Aug 2018 | CNY | 6.441 | 6.4564 | 6.2821 | 6.3436 | 6.3436 | -0.113 (-1.75%) | 2,911,712 |
29 Aug 2018 | CNY | 6.4821 | 6.5128 | 6.4256 | 6.4564 | 6.4564 | -0.056 (-0.87%) | 1,615,142 |
28 Aug 2018 | CNY | 6.5128 | 6.5385 | 6.4513 | 6.5128 | 6.5128 | 0.0 (0.0%) | 2,304,648 |
27 Aug 2018 | CNY | 6.3333 | 6.5282 | 6.3333 | 6.5128 | 6.5128 | +0.159 (+2.50%) | 3,720,566 |
24 Aug 2018 | CNY | 6.4821 | 6.4821 | 6.3077 | 6.3539 | 6.3539 | -0.056 (-0.88%) | 2,113,761 |
23 Aug 2018 | CNY | 6.3282 | 6.4872 | 6.2667 | 6.4103 | 6.4103 | +0.082 (+1.30%) | 2,692,072 |
22 Aug 2018 | CNY | 6.4615 | 6.4615 | 6.3282 | 6.3282 | 6.3282 | -0.133 (-2.06%) | 1,508,383 |
21 Aug 2018 | CNY | 6.4615 | 6.5026 | 6.3846 | 6.4615 | 6.4615 | +0.067 (+1.04%) | 2,066,122 |
20 Aug 2018 | CNY | 6.3077 | 6.4205 | 6.1744 | 6.3949 | 6.3949 | +0.072 (+1.14%) | 2,212,684 |
17 Aug 2018 | CNY | 6.3539 | 6.441 | 6.2821 | 6.3231 | 6.3231 | 0.0 (0.0%) | 2,244,820 |
16 Aug 2018 | CNY | 6.3795 | 6.5539 | 6.2821 | 6.3231 | 6.3231 | -0.144 (-2.22%) | 3,839,199 |
15 Aug 2018 | CNY | 6.5949 | 6.6154 | 6.3641 | 6.4667 | 6.4667 | -0.128 (-1.94%) | 2,233,608 |
14 Aug 2018 | CNY | 6.6615 | 6.6872 | 6.5487 | 6.5949 | 6.5949 | -0.087 (-1.30%) | 1,922,354 |
13 Aug 2018 | CNY | 6.5436 | 6.7077 | 6.4718 | 6.6821 | 6.6821 | +0.072 (+1.09%) | 2,433,063 |
10 Aug 2018 | CNY | 6.5282 | 6.6256 | 6.5026 | 6.6103 | 6.6103 | +0.031 (+0.47%) | 2,157,363 |
9 Aug 2018 | CNY | 6.318 | 6.6154 | 6.2923 | 6.5795 | 6.5795 | +0.262 (+4.14%) | 3,187,046 |
8 Aug 2018 | CNY | 6.4667 | 6.518 | 6.3077 | 6.318 | 6.318 | -0.195 (-2.99%) | 1,798,621 |
7 Aug 2018 | CNY | 6.3385 | 6.5539 | 6.2872 | 6.5128 | 6.5128 | +0.179 (+2.83%) | 2,394,841 |
6 Aug 2018 | CNY | 6.4103 | 6.4256 | 6.2205 | 6.3333 | 6.3333 | -0.026 (-0.40%) | 2,151,844 |
3 Aug 2018 | CNY | 6.3846 | 6.5077 | 6.359 | 6.359 | 6.359 | -0.056 (-0.88%) | 1,732,965 |
2 Aug 2018 | CNY | 6.5692 | 6.8667 | 6.1949 | 6.4154 | 6.4154 | -0.154 (-2.34%) | 4,092,037 |
1 Aug 2018 | CNY | 6.6667 | 6.7897 | 6.5641 | 6.5692 | 6.5692 | -0.087 (-1.31%) | 3,295,585 |
31 Jul 2018 | CNY | 6.8051 | 6.9385 | 6.5692 | 6.6564 | 6.6564 | -0.226 (-3.28%) | 5,670,750 |
30 Jul 2018 | CNY | 7.041 | 7.118 | 6.7692 | 6.8821 | 6.8821 | -0.154 (-2.19%) | 3,318,695 |
27 Jul 2018 | CNY | 7 | 7.1333 | 6.9744 | 7.0359 | 7.0359 | -0.031 (-0.44%) | 2,629,224 |
26 Jul 2018 | CNY | 7.3077 | 7.3333 | 7.0462 | 7.0667 | 7.0667 | -0.272 (-3.70%) | 4,700,709 |
25 Jul 2018 | CNY | 7.4359 | 7.4667 | 7.2718 | 7.3385 | 7.3385 | -0.072 (-0.97%) | 5,623,644 |