Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 7.3711 | 7.6517 | 7.3711 | 7.6109 | 7.6109 | -0.071 (-0.93%) | 6,690,688 |
23 Jul 2018 | CNY | 7.7027 | 7.8455 | 7.6007 | 7.6823 | 7.6823 | +0.082 (+1.07%) | 6,293,891 |
20 Jul 2018 | CNY | 7.6517 | 7.718 | 6.9681 | 7.6007 | 7.6007 | -0.133 (-1.71%) | 7,381,752 |
19 Jul 2018 | CNY | 7.6262 | 8.0343 | 7.5803 | 7.7333 | 7.7333 | +0.184 (+2.43%) | 9,339,911 |
18 Jul 2018 | CNY | 7.6925 | 7.9067 | 7.5497 | 7.5497 | 7.5497 | -0.122 (-1.60%) | 4,946,038 |
17 Jul 2018 | CNY | 7.8047 | 7.8608 | 7.5701 | 7.6721 | 7.6721 | -0.133 (-1.70%) | 5,775,595 |
16 Jul 2018 | CNY | 7.7282 | 8.0037 | 7.7282 | 7.8047 | 7.8047 | +0.112 (+1.46%) | 8,158,674 |
13 Jul 2018 | CNY | 7.9629 | 7.9935 | 7.6517 | 7.6925 | 7.6925 | -0.117 (-1.50%) | 12,361,797 |
12 Jul 2018 | CNY | 7.3354 | 7.8098 | 7.3252 | 7.8098 | 7.8098 | +0.689 (+9.67%) | 5,157,299 |
11 Jul 2018 | CNY | 7.3915 | 7.3915 | 6.861 | 7.1212 | 7.1212 | -0.362 (-4.84%) | 4,814,043 |
10 Jul 2018 | CNY | 7.4374 | 7.5395 | 7.3864 | 7.4833 | 7.4833 | +0.051 (+0.69%) | 3,021,819 |
9 Jul 2018 | CNY | 7.2997 | 7.4476 | 7.2232 | 7.4323 | 7.4323 | +0.148 (+2.03%) | 2,720,708 |
6 Jul 2018 | CNY | 7.1263 | 7.3915 | 7.0242 | 7.2844 | 7.2844 | +0.153 (+2.15%) | 4,608,075 |
5 Jul 2018 | CNY | 7.4476 | 7.514 | 6.8865 | 7.1314 | 7.1314 | -0.454 (-5.99%) | 5,844,600 |
4 Jul 2018 | CNY | 8.0088 | 8.0343 | 7.4986 | 7.5854 | 7.5854 | -0.245 (-3.13%) | 6,873,335 |
3 Jul 2018 | CNY | 7.5497 | 7.8302 | 7.4017 | 7.8302 | 7.8302 | +0.383 (+5.14%) | 6,130,770 |
2 Jul 2018 | CNY | 7.6211 | 7.7078 | 7.3813 | 7.4476 | 7.4476 | -0.097 (-1.29%) | 3,382,181 |
29 Jun 2018 | CNY | 7.2742 | 7.6415 | 7.2742 | 7.5446 | 7.5446 | +0.23 (+3.14%) | 5,011,774 |
28 Jun 2018 | CNY | 7.2946 | 7.5242 | 7.2334 | 7.315 | 7.315 | -0.005 (-0.07%) | 3,407,291 |
27 Jun 2018 | CNY | 7.3507 | 7.4731 | 7.2793 | 7.3201 | 7.3201 | +0.051 (+0.70%) | 3,634,610 |
26 Jun 2018 | CNY | 6.9222 | 7.3303 | 6.9222 | 7.2691 | 7.2691 | +0.204 (+2.89%) | 3,871,503 |
25 Jun 2018 | CNY | 7.1416 | 7.2487 | 7.014 | 7.0651 | 7.0651 | +0.005 (+0.07%) | 3,710,231 |
22 Jun 2018 | CNY | 6.708 | 7.1008 | 6.6366 | 7.06 | 7.06 | +0.102 (+1.47%) | 4,634,473 |
21 Jun 2018 | CNY | 7.5854 | 7.6925 | 6.9375 | 6.9579 | 6.9579 | -0.699 (-9.13%) | 7,378,773 |
20 Jun 2018 | CNY | 7.9067 | 7.9578 | 7.1467 | 7.6568 | 7.6568 | -0.265 (-3.35%) | 7,901,736 |
19 Jun 2018 | CNY | 8.3454 | 8.5291 | 7.922 | 7.922 | 7.922 | -0.882 (-10.02%) | 5,063,975 |
15 Jun 2018 | CNY | 9.131 | 9.1973 | 8.6719 | 8.8045 | 8.8045 | -0.245 (-2.71%) | 4,756,134 |
14 Jun 2018 | CNY | 9.0647 | 9.182 | 8.9678 | 9.0494 | 9.0494 | -0.031 (-0.34%) | 2,510,607 |
13 Jun 2018 | CNY | 9.0953 | 9.4065 | 9.0545 | 9.08 | 9.08 | -0.178 (-1.93%) | 4,364,093 |
12 Jun 2018 | CNY | 9.3453 | 9.3453 | 8.9831 | 9.2585 | 9.2585 | -0.046 (-0.49%) | 4,075,019 |