Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | CNY | 6.19 | 6.2 | 6.1 | 6.12 | 6.12 | -0.08 (-1.29%) | 1,308,500 |
28 Aug 2018 | CNY | 6.19 | 6.31 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 2,141,300 |
27 Aug 2018 | CNY | 6.15 | 6.24 | 6.09 | 6.19 | 6.19 | +0.07 (+1.14%) | 2,340,438 |
24 Aug 2018 | CNY | 6.07 | 6.14 | 5.99 | 6.12 | 6.12 | +0.04 (+0.66%) | 1,339,764 |
23 Aug 2018 | CNY | 6.15 | 6.18 | 6.05 | 6.08 | 6.08 | -0.06 (-0.98%) | 1,913,064 |
22 Aug 2018 | CNY | 6.16 | 6.19 | 5.99 | 6.14 | 6.14 | -0.08 (-1.29%) | 2,022,400 |
21 Aug 2018 | CNY | 6.28 | 6.3 | 6.13 | 6.22 | 6.22 | -0.03 (-0.48%) | 2,619,000 |
20 Aug 2018 | CNY | 6.2 | 6.25 | 5.93 | 6.25 | 6.25 | +0.07 (+1.13%) | 2,135,300 |
17 Aug 2018 | CNY | 6.27 | 6.32 | 6.1 | 6.18 | 6.18 | -0.09 (-1.44%) | 1,943,400 |
16 Aug 2018 | CNY | 6.2 | 6.35 | 6.14 | 6.27 | 6.27 | -0.01 (-0.16%) | 1,622,638 |
15 Aug 2018 | CNY | 6.3 | 6.4 | 6.17 | 6.28 | 6.28 | -0.02 (-0.32%) | 3,223,242 |
14 Aug 2018 | CNY | 6.31 | 6.34 | 6.21 | 6.3 | 6.3 | 0.0 (0.0%) | 2,341,343 |
13 Aug 2018 | CNY | 6.13 | 6.33 | 6.1 | 6.3 | 6.3 | +0.08 (+1.29%) | 2,033,204 |
10 Aug 2018 | CNY | 6.1 | 6.28 | 6.1 | 6.22 | 6.22 | +0.08 (+1.30%) | 2,100,647 |
9 Aug 2018 | CNY | 6 | 6.2 | 5.95 | 6.14 | 6.14 | +0.14 (+2.33%) | 2,238,938 |
8 Aug 2018 | CNY | 6.08 | 6.23 | 5.99 | 6 | 6 | -0.11 (-1.80%) | 2,411,443 |
7 Aug 2018 | CNY | 5.84 | 6.15 | 5.84 | 6.11 | 6.11 | +0.28 (+4.80%) | 2,518,743 |
6 Aug 2018 | CNY | 6.04 | 6.1 | 5.76 | 5.83 | 5.83 | -0.19 (-3.16%) | 2,208,702 |
3 Aug 2018 | CNY | 6.19 | 6.27 | 6 | 6.02 | 6.02 | -0.17 (-2.75%) | 2,233,064 |
2 Aug 2018 | CNY | 6.48 | 6.5 | 6.1 | 6.19 | 6.19 | -0.31 (-4.77%) | 3,216,204 |
1 Aug 2018 | CNY | 6.84 | 6.84 | 6.48 | 6.5 | 6.5 | -0.25 (-3.70%) | 2,758,000 |
31 Jul 2018 | CNY | 6.78 | 6.85 | 6.69 | 6.75 | 6.75 | -0.16 (-2.32%) | 2,940,500 |
30 Jul 2018 | CNY | 6.77 | 7.44 | 6.61 | 6.91 | 6.91 | +0.14 (+2.07%) | 5,937,182 |
27 Jul 2018 | CNY | 6.77 | 6.88 | 6.73 | 6.77 | 6.77 | -0.02 (-0.29%) | 2,768,664 |
26 Jul 2018 | CNY | 6.67 | 6.85 | 6.66 | 6.79 | 6.79 | +0.1 (+1.49%) | 3,168,266 |
25 Jul 2018 | CNY | 6.76 | 6.85 | 6.64 | 6.69 | 6.69 | -0.02 (-0.30%) | 3,166,704 |
24 Jul 2018 | CNY | 6.66 | 6.74 | 6.58 | 6.71 | 6.71 | +0.05 (+0.75%) | 2,894,126 |
23 Jul 2018 | CNY | 6.5 | 6.7 | 6.48 | 6.66 | 6.66 | +0.14 (+2.15%) | 2,628,100 |
20 Jul 2018 | CNY | 6.37 | 6.57 | 6.37 | 6.52 | 6.52 | +0.12 (+1.88%) | 1,967,538 |
19 Jul 2018 | CNY | 6.44 | 6.5 | 6.36 | 6.4 | 6.4 | -0.09 (-1.39%) | 1,510,200 |