Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2018 | CNY | 6.213 | 6.213 | 6.071 | 6.0828 | 6.0828 | -0.172 (-2.74%) | 1,520,493 |
10 Jul 2018 | CNY | 6.1834 | 6.3077 | 6.1716 | 6.2544 | 6.2544 | +0.053 (+0.86%) | 2,070,081 |
9 Jul 2018 | CNY | 6.142 | 6.2367 | 6.1243 | 6.2012 | 6.2012 | +0.059 (+0.96%) | 2,063,153 |
6 Jul 2018 | CNY | 6.0355 | 6.3432 | 6.0059 | 6.142 | 6.142 | +0.071 (+1.17%) | 2,353,666 |
5 Jul 2018 | CNY | 6.0947 | 6.1302 | 5.929 | 6.071 | 6.071 | -0.059 (-0.97%) | 2,960,548 |
4 Jul 2018 | CNY | 6.1598 | 6.1598 | 6.0592 | 6.1302 | 6.1302 | -0.03 (-0.48%) | 1,872,689 |
3 Jul 2018 | CNY | 6.1539 | 6.1716 | 6.0592 | 6.1598 | 6.1598 | +0.006 (+0.10%) | 2,023,102 |
2 Jul 2018 | CNY | 6.2426 | 6.3254 | 6.1183 | 6.1539 | 6.1539 | -0.089 (-1.42%) | 1,664,650 |
29 Jun 2018 | CNY | 6.142 | 6.2722 | 6.1065 | 6.2426 | 6.2426 | +0.083 (+1.34%) | 3,366,270 |
28 Jun 2018 | CNY | 6.1598 | 6.2308 | 6.1183 | 6.1598 | 6.1598 | -0.071 (-1.14%) | 1,641,835 |
27 Jun 2018 | CNY | 6.2189 | 6.2485 | 6.1479 | 6.2308 | 6.2308 | 0.0 (0.0%) | 2,258,705 |
26 Jun 2018 | CNY | 6.1657 | 6.2959 | 6.0828 | 6.2308 | 6.2308 | +0.047 (+0.77%) | 2,506,967 |
25 Jun 2018 | CNY | 6.2959 | 6.3965 | 6.1598 | 6.1834 | 6.1834 | -0.042 (-0.67%) | 3,256,072 |
22 Jun 2018 | CNY | 6.0947 | 6.2426 | 5.9586 | 6.2249 | 6.2249 | +0.113 (+1.84%) | 4,357,024 |
21 Jun 2018 | CNY | 5.858 | 6.3728 | 5.8284 | 6.1124 | 6.1124 | +0.195 (+3.30%) | 12,750,755 |
20 Jun 2018 | CNY | 5.9645 | 6.0178 | 5.6982 | 5.9172 | 5.9172 | -0.047 (-0.79%) | 8,905,216 |
19 Jun 2018 | CNY | 6.6272 | 6.6272 | 5.9645 | 5.9645 | 5.9645 | -0.663 (-10.00%) | 8,450,676 |
15 Jun 2018 | CNY | 6.716 | 6.7337 | 6.5681 | 6.6272 | 6.6272 | -0.112 (-1.67%) | 3,126,162 |
14 Jun 2018 | CNY | 6.7515 | 6.8107 | 6.716 | 6.7396 | 6.7396 | -0.047 (-0.70%) | 1,936,755 |
13 Jun 2018 | CNY | 6.7929 | 6.9112 | 6.7515 | 6.787 | 6.787 | +0.006 (+0.09%) | 5,249,516 |
12 Jun 2018 | CNY | 6.7396 | 6.8225 | 6.7396 | 6.7811 | 6.7811 | +0.012 (+0.18%) | 2,241,278 |
11 Jun 2018 | CNY | 6.7219 | 6.7811 | 6.7219 | 6.7692 | 6.7692 | 0.0 (0.0%) | 2,475,005 |
8 Jun 2018 | CNY | 6.787 | 6.7988 | 6.7337 | 6.7692 | 6.7692 | -0.047 (-0.70%) | 1,819,996 |
7 Jun 2018 | CNY | 6.8047 | 6.8225 | 6.7574 | 6.8166 | 6.8166 | +0.012 (+0.17%) | 2,623,218 |
6 Jun 2018 | CNY | 6.8107 | 6.8225 | 6.7515 | 6.8047 | 6.8047 | -0.012 (-0.17%) | 1,890,085 |
5 Jun 2018 | CNY | 6.7574 | 6.8225 | 6.7456 | 6.8166 | 6.8166 | +0.03 (+0.44%) | 1,497,329 |
4 Jun 2018 | CNY | 6.7633 | 6.7929 | 6.716 | 6.787 | 6.787 | +0.018 (+0.26%) | 3,276,722 |
1 Jun 2018 | CNY | 6.8462 | 6.8462 | 6.7396 | 6.7692 | 6.7692 | -0.053 (-0.78%) | 2,330,716 |
31 May 2018 | CNY | 6.8107 | 6.8639 | 6.7929 | 6.8225 | 6.8225 | +0.012 (+0.17%) | 3,141,326 |
30 May 2018 | CNY | 6.7692 | 6.8639 | 6.6509 | 6.8107 | 6.8107 | -0.018 (-0.26%) | 10,238,866 |