Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2018 | CNY | 6.1243 | 6.1657 | 6 | 6.1657 | 6.1657 | +0.089 (+1.46%) | 49,177,266 |
24 Aug 2018 | CNY | 6.1124 | 6.1716 | 6.0414 | 6.0769 | 6.0769 | -0.16 (-2.56%) | 45,878,967 |
23 Aug 2018 | CNY | 6.4556 | 6.5089 | 6.0769 | 6.2367 | 6.2367 | -0.42 (-6.31%) | 101,492,711 |
22 Aug 2018 | CNY | 6.7574 | 6.9467 | 6.6509 | 6.6568 | 6.6568 | -0.089 (-1.32%) | 74,542,739 |
21 Aug 2018 | CNY | 6.6686 | 6.8225 | 6.6391 | 6.7456 | 6.7456 | -0.083 (-1.21%) | 64,787,397 |
20 Aug 2018 | CNY | 6.8876 | 6.9823 | 6.6272 | 6.8284 | 6.8284 | -0.183 (-2.62%) | 81,521,762 |
17 Aug 2018 | CNY | 6.8343 | 7.0828 | 6.7396 | 7.0118 | 7.0118 | +0.325 (+4.87%) | 123,416,099 |
16 Aug 2018 | CNY | 6.6568 | 6.8284 | 6.5976 | 6.6864 | 6.6864 | -0.065 (-0.96%) | 54,073,214 |
15 Aug 2018 | CNY | 6.9112 | 6.9527 | 6.7219 | 6.7515 | 6.7515 | -0.089 (-1.30%) | 54,339,382 |
14 Aug 2018 | CNY | 6.9823 | 7.1243 | 6.8166 | 6.8402 | 6.8402 | -0.118 (-1.70%) | 110,220,929 |
13 Aug 2018 | CNY | 6.5976 | 6.9763 | 6.5976 | 6.9586 | 6.9586 | +0.296 (+4.44%) | 86,419,767 |
10 Aug 2018 | CNY | 6.5444 | 6.716 | 6.4852 | 6.6627 | 6.6627 | +0.118 (+1.81%) | 70,738,948 |
9 Aug 2018 | CNY | 6.3905 | 6.6509 | 6.3373 | 6.5444 | 6.5444 | 0.0 (0.0%) | 68,462,265 |
8 Aug 2018 | CNY | 6.716 | 6.8047 | 6.5148 | 6.5444 | 6.5444 | -0.284 (-4.16%) | 78,925,073 |
7 Aug 2018 | CNY | 6.6982 | 6.8343 | 6.5325 | 6.8284 | 6.8284 | +0.101 (+1.50%) | 97,822,727 |
6 Aug 2018 | CNY | 6.5976 | 6.8521 | 6.4201 | 6.7278 | 6.7278 | +0.071 (+1.07%) | 92,262,854 |
3 Aug 2018 | CNY | 6.5858 | 6.7929 | 6.503 | 6.6568 | 6.6568 | +0.154 (+2.37%) | 114,803,148 |
2 Aug 2018 | CNY | 6.2367 | 6.5621 | 5.9823 | 6.503 | 6.503 | +0.154 (+2.42%) | 71,876,475 |
1 Aug 2018 | CNY | 6.497 | 6.6272 | 6.3373 | 6.3491 | 6.3491 | -0.024 (-0.37%) | 65,172,407 |
31 Jul 2018 | CNY | 6.5385 | 6.5858 | 6.2722 | 6.3728 | 6.3728 | -0.213 (-3.23%) | 66,024,739 |
30 Jul 2018 | CNY | 6.5266 | 6.7041 | 6.4379 | 6.5858 | 6.5858 | +0.225 (+3.53%) | 105,644,333 |
27 Jul 2018 | CNY | 6.4497 | 6.4852 | 6.2367 | 6.361 | 6.361 | +0.118 (+1.90%) | 66,130,218 |
26 Jul 2018 | CNY | 6.2249 | 6.497 | 6.1302 | 6.2426 | 6.2426 | +0.089 (+1.44%) | 92,843,702 |
25 Jul 2018 | CNY | 6.1361 | 6.3077 | 5.9408 | 6.1539 | 6.1539 | +0.13 (+2.16%) | 82,009,859 |
24 Jul 2018 | CNY | 5.8639 | 6.1598 | 5.8284 | 6.0237 | 6.0237 | +0.16 (+2.73%) | 89,361,415 |
23 Jul 2018 | CNY | 5.4911 | 5.9053 | 5.4379 | 5.8639 | 5.8639 | +0.284 (+5.09%) | 71,448,963 |
20 Jul 2018 | CNY | 5.5799 | 5.5858 | 5.3195 | 5.5799 | 5.5799 | -0.024 (-0.42%) | 40,681,178 |
19 Jul 2018 | CNY | 5.574 | 5.6805 | 5.5444 | 5.6036 | 5.6036 | +0.059 (+1.07%) | 33,589,158 |
18 Jul 2018 | CNY | 5.6095 | 5.6509 | 5.5385 | 5.5444 | 5.5444 | -0.071 (-1.26%) | 24,105,794 |
17 Jul 2018 | CNY | 5.6805 | 5.6805 | 5.4852 | 5.6154 | 5.6154 | -0.059 (-1.04%) | 34,572,286 |