Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 5.7047 | 5.8514 | 5.6824 | 5.794 | 5.794 | +0.08 (+1.39%) | 3,249,836 |
20 Jul 2018 | CNY | 5.743 | 5.7589 | 5.6154 | 5.7143 | 5.7143 | -0.035 (-0.61%) | 3,242,310 |
19 Jul 2018 | CNY | 5.8131 | 5.9056 | 5.6505 | 5.7494 | 5.7494 | -0.061 (-1.04%) | 3,315,065 |
18 Jul 2018 | CNY | 5.794 | 5.9216 | 5.676 | 5.81 | 5.81 | +0.105 (+1.85%) | 4,606,288 |
17 Jul 2018 | CNY | 5.6696 | 5.7717 | 5.6059 | 5.7047 | 5.7047 | +0.038 (+0.67%) | 2,516,640 |
16 Jul 2018 | CNY | 5.6346 | 5.727 | 5.5517 | 5.6665 | 5.6665 | +0.086 (+1.54%) | 2,839,334 |
13 Jul 2018 | CNY | 5.574 | 5.7047 | 5.5421 | 5.5804 | 5.5804 | +0.054 (+0.98%) | 3,637,132 |
12 Jul 2018 | CNY | 5.3827 | 5.5325 | 5.3731 | 5.5262 | 5.5262 | +0.246 (+4.65%) | 2,940,310 |
11 Jul 2018 | CNY | 5.4496 | 5.4496 | 5.1977 | 5.2806 | 5.2806 | -0.23 (-4.17%) | 2,457,996 |
10 Jul 2018 | CNY | 5.4783 | 5.5262 | 5.4401 | 5.5102 | 5.5102 | +0.022 (+0.41%) | 1,844,341 |
9 Jul 2018 | CNY | 5.3221 | 5.5166 | 5.3221 | 5.4879 | 5.4879 | +0.07 (+1.30%) | 2,101,120 |
6 Jul 2018 | CNY | 5.4624 | 5.5357 | 5.3253 | 5.4177 | 5.4177 | +0.045 (+0.83%) | 2,447,199 |
5 Jul 2018 | CNY | 5.4847 | 5.5453 | 5.354 | 5.3731 | 5.3731 | -0.099 (-1.81%) | 1,898,220 |
4 Jul 2018 | CNY | 5.6122 | 5.6346 | 5.3986 | 5.4719 | 5.4719 | -0.102 (-1.83%) | 2,637,689 |
3 Jul 2018 | CNY | 5.4464 | 5.5995 | 5.4018 | 5.574 | 5.574 | +0.16 (+2.95%) | 3,533,641 |
2 Jul 2018 | CNY | 5.5006 | 5.5772 | 5.3603 | 5.4145 | 5.4145 | -0.143 (-2.58%) | 2,402,862 |
29 Jun 2018 | CNY | 5.3189 | 5.8036 | 5.3189 | 5.558 | 5.558 | +0.169 (+3.14%) | 3,255,478 |
28 Jun 2018 | CNY | 5.3157 | 5.4815 | 5.287 | 5.389 | 5.389 | +0.013 (+0.24%) | 3,221,876 |
27 Jun 2018 | CNY | 5.3858 | 5.4656 | 5.3571 | 5.3763 | 5.3763 | +0.045 (+0.84%) | 3,308,407 |
26 Jun 2018 | CNY | 5.1658 | 5.354 | 5.0638 | 5.3316 | 5.3316 | +0.118 (+2.26%) | 2,092,025 |
25 Jun 2018 | CNY | 5.3986 | 5.3986 | 5.1977 | 5.2137 | 5.2137 | +0.016 (+0.31%) | 1,980,384 |
22 Jun 2018 | CNY | 5.1722 | 5.3157 | 5.1052 | 5.1977 | 5.1977 | +0.061 (+1.18%) | 2,376,774 |
21 Jun 2018 | CNY | 5.4847 | 5.5262 | 5.1052 | 5.1371 | 5.1371 | -0.344 (-6.28%) | 3,331,372 |
20 Jun 2018 | CNY | 5.3253 | 5.5517 | 5.3253 | 5.4815 | 5.4815 | +0.156 (+2.93%) | 2,522,284 |
19 Jun 2018 | CNY | 5.8482 | 5.9407 | 5.3253 | 5.3253 | 5.3253 | -0.609 (-10.26%) | 2,828,621 |
15 Jun 2018 | CNY | 6.25 | 6.25 | 5.8992 | 5.9343 | 5.9343 | -0.252 (-4.07%) | 1,959,783 |
14 Jun 2018 | CNY | 6.1097 | 6.2787 | 6.0938 | 6.1862 | 6.1862 | +0.006 (+0.10%) | 1,312,729 |
13 Jun 2018 | CNY | 6.3776 | 6.4222 | 6.1767 | 6.1799 | 6.1799 | -0.21 (-3.29%) | 2,098,611 |
12 Jun 2018 | CNY | 6.3393 | 6.4031 | 6.1799 | 6.3903 | 6.3903 | +0.054 (+0.86%) | 2,425,382 |
11 Jun 2018 | CNY | 6.419 | 6.4732 | 6.3297 | 6.3361 | 6.3361 | -0.073 (-1.14%) | 1,633,542 |