Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 1.973 | 2.038 | 1.963 | 2.025 | 2.025 | +0.039 (+1.96%) | 3,033,200 |
23 Jul 2018 | CNY | 1.999 | 2.01 | 1.954 | 1.986 | 1.986 | -0.076 (-3.69%) | 3,409,600 |
20 Jul 2018 | CNY | 2.047 | 2.072 | 2.036 | 2.062 | 2.062 | +0.008 (+0.39%) | 1,090,500 |
19 Jul 2018 | CNY | 2.09 | 2.09 | 2.041 | 2.054 | 2.054 | -0.032 (-1.53%) | 470,400 |
18 Jul 2018 | CNY | 2.089 | 2.111 | 2.085 | 2.086 | 2.086 | -0.009 (-0.43%) | 584,700 |
17 Jul 2018 | CNY | 2.117 | 2.117 | 2.067 | 2.095 | 2.095 | -0.024 (-1.13%) | 2,296,900 |
16 Jul 2018 | CNY | 2.11 | 2.119 | 2.09 | 2.119 | 2.119 | -0.004 (-0.19%) | 1,572,100 |
13 Jul 2018 | CNY | 2.068 | 2.13 | 2.061 | 2.123 | 2.123 | +0.055 (+2.66%) | 4,576,000 |
12 Jul 2018 | CNY | 2.03 | 2.08 | 2.03 | 2.068 | 2.068 | +0.05 (+2.48%) | 2,852,400 |
11 Jul 2018 | CNY | 2.011 | 2.03 | 1.979 | 2.018 | 2.018 | -0.006 (-0.30%) | 2,959,800 |
10 Jul 2018 | CNY | 2.001 | 2.05 | 2 | 2.024 | 2.024 | +0.024 (+1.20%) | 1,576,410 |
9 Jul 2018 | CNY | 1.94 | 2.001 | 1.939 | 2 | 2 | +0.064 (+3.31%) | 1,856,700 |
6 Jul 2018 | CNY | 1.94 | 1.964 | 1.894 | 1.936 | 1.936 | -0.012 (-0.62%) | 1,708,500 |
5 Jul 2018 | CNY | 1.975 | 1.992 | 1.936 | 1.948 | 1.948 | -0.052 (-2.60%) | 744,700 |
4 Jul 2018 | CNY | 2.025 | 2.025 | 1.95 | 2 | 2 | -0.026 (-1.28%) | 567,900 |
3 Jul 2018 | CNY | 2.043 | 2.045 | 1.95 | 2.026 | 2.026 | -0.014 (-0.69%) | 1,636,600 |
2 Jul 2018 | CNY | 2.101 | 2.101 | 2.028 | 2.04 | 2.04 | -0.017 (-0.83%) | 2,783,100 |
29 Jun 2018 | CNY | 2 | 2.063 | 1.996 | 2.057 | 2.057 | +0.034 (+1.68%) | 1,535,900 |
28 Jun 2018 | CNY | 2.035 | 2.035 | 1.988 | 2.023 | 2.023 | -0.045 (-2.18%) | 586,200 |
27 Jun 2018 | CNY | 2.09 | 2.093 | 2.014 | 2.068 | 2.068 | -0.018 (-0.86%) | 1,138,300 |
26 Jun 2018 | CNY | 2.085 | 2.09 | 2.053 | 2.086 | 2.086 | -0.014 (-0.67%) | 1,329,400 |
25 Jun 2018 | CNY | 2.105 | 2.115 | 2.087 | 2.1 | 2.1 | -0.005 (-0.24%) | 836,800 |
22 Jun 2018 | CNY | 2.07 | 2.106 | 2.041 | 2.105 | 2.105 | +0.032 (+1.54%) | 2,718,100 |
21 Jun 2018 | CNY | 2.081 | 2.124 | 2.07 | 2.073 | 2.073 | -0.011 (-0.53%) | 3,022,600 |
20 Jun 2018 | CNY | 2.034 | 2.088 | 2.011 | 2.084 | 2.084 | +0.047 (+2.31%) | 3,449,300 |
19 Jun 2018 | CNY | 2.06 | 2.105 | 2.008 | 2.037 | 2.037 | -0.061 (-2.91%) | 2,180,500 |
15 Jun 2018 | CNY | 2.132 | 2.137 | 2.087 | 2.098 | 2.098 | -0.023 (-1.08%) | 961,400 |
14 Jun 2018 | CNY | 2.15 | 2.164 | 2.119 | 2.121 | 2.121 | -0.032 (-1.49%) | 1,957,000 |
13 Jun 2018 | CNY | 2.19 | 2.19 | 2.152 | 2.153 | 2.153 | -0.041 (-1.87%) | 309,100 |
12 Jun 2018 | CNY | 2.165 | 2.195 | 2.147 | 2.194 | 2.194 | +0.022 (+1.01%) | 626,400 |