Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 6.15 | 6.29 | 6 | 6.23 | 6.23 | -0.04 (-0.64%) | 6,880,010 |
31 Aug 2018 | CNY | 6.46 | 6.46 | 6.1 | 6.27 | 6.27 | -0.11 (-1.72%) | 7,299,617 |
30 Aug 2018 | CNY | 6.6 | 6.61 | 6.33 | 6.38 | 6.38 | +0.37 (+6.16%) | 9,416,260 |
29 Aug 2018 | CNY | 5.96 | 6.04 | 5.88 | 6.01 | 6.01 | -0.03 (-0.50%) | 3,724,795 |
28 Aug 2018 | CNY | 6.05 | 6.12 | 5.86 | 6.04 | 6.04 | -0.08 (-1.31%) | 4,262,600 |
27 Aug 2018 | CNY | 5.89 | 6.15 | 5.84 | 6.12 | 6.12 | +0.18 (+3.03%) | 4,040,050 |
24 Aug 2018 | CNY | 5.93 | 5.97 | 5.82 | 5.94 | 5.94 | -0.01 (-0.17%) | 2,419,040 |
23 Aug 2018 | CNY | 5.92 | 6.01 | 5.82 | 5.95 | 5.95 | -0.01 (-0.17%) | 1,573,710 |
22 Aug 2018 | CNY | 5.99 | 6.05 | 5.89 | 5.96 | 5.96 | -0.09 (-1.49%) | 2,671,470 |
21 Aug 2018 | CNY | 5.94 | 6.19 | 5.81 | 6.05 | 6.05 | +0.09 (+1.51%) | 2,644,070 |
20 Aug 2018 | CNY | 5.91 | 5.98 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 1,803,950 |
17 Aug 2018 | CNY | 6 | 6 | 5.88 | 5.92 | 5.92 | -0.04 (-0.67%) | 1,450,560 |
16 Aug 2018 | CNY | 5.95 | 6.03 | 5.89 | 5.96 | 5.96 | -0.04 (-0.67%) | 2,008,008 |
15 Aug 2018 | CNY | 6.19 | 6.19 | 5.98 | 6 | 6 | -0.15 (-2.44%) | 2,739,420 |
14 Aug 2018 | CNY | 6.13 | 6.19 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 1,411,100 |
13 Aug 2018 | CNY | 6.03 | 6.16 | 5.96 | 6.14 | 6.14 | +0.05 (+0.82%) | 1,575,246 |
10 Aug 2018 | CNY | 6.17 | 6.17 | 6 | 6.09 | 6.09 | -0.09 (-1.46%) | 2,311,410 |
9 Aug 2018 | CNY | 6.25 | 6.25 | 6.06 | 6.18 | 6.18 | +0.14 (+2.32%) | 2,774,120 |
8 Aug 2018 | CNY | 6.08 | 6.08 | 5.96 | 6.04 | 6.04 | -0.11 (-1.79%) | 2,578,900 |
7 Aug 2018 | CNY | 6.16 | 6.21 | 6 | 6.15 | 6.15 | -0.02 (-0.32%) | 2,747,998 |
6 Aug 2018 | CNY | 6.5 | 6.51 | 6.07 | 6.17 | 6.17 | -0.38 (-5.80%) | 5,214,584 |
3 Aug 2018 | CNY | 6.42 | 6.69 | 6.35 | 6.55 | 6.55 | +0.04 (+0.61%) | 2,693,366 |
2 Aug 2018 | CNY | 6.65 | 6.65 | 6.35 | 6.51 | 6.51 | -0.13 (-1.96%) | 2,645,730 |
1 Aug 2018 | CNY | 6.65 | 6.73 | 6.58 | 6.64 | 6.64 | -0.01 (-0.15%) | 2,036,340 |
31 Jul 2018 | CNY | 6.66 | 6.68 | 6.6 | 6.65 | 6.65 | -0.02 (-0.30%) | 1,466,210 |
30 Jul 2018 | CNY | 6.74 | 6.75 | 6.6 | 6.67 | 6.67 | -0.1 (-1.48%) | 1,614,860 |
27 Jul 2018 | CNY | 6.84 | 6.84 | 6.69 | 6.77 | 6.77 | -0.05 (-0.73%) | 2,500,160 |
26 Jul 2018 | CNY | 6.93 | 6.93 | 6.7 | 6.82 | 6.82 | +0.06 (+0.89%) | 3,190,400 |
25 Jul 2018 | CNY | 6.87 | 6.87 | 6.7 | 6.76 | 6.76 | -0.08 (-1.17%) | 2,283,400 |
24 Jul 2018 | CNY | 6.62 | 6.88 | 6.6 | 6.84 | 6.84 | +0.19 (+2.86%) | 3,307,300 |