Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 5.72 | 5.82 | 5.7 | 5.8 | 5.8 | +0.06 (+1.05%) | 6,783,434 |
3 Sep 2018 | CNY | 5.72 | 5.76 | 5.68 | 5.74 | 5.74 | -0.01 (-0.17%) | 3,406,357 |
31 Aug 2018 | CNY | 5.77 | 5.81 | 5.71 | 5.75 | 5.75 | -0.03 (-0.52%) | 5,505,973 |
30 Aug 2018 | CNY | 5.75 | 5.81 | 5.7 | 5.78 | 5.78 | +0.03 (+0.52%) | 6,780,039 |
29 Aug 2018 | CNY | 5.74 | 5.79 | 5.72 | 5.75 | 5.75 | +0.01 (+0.17%) | 4,002,409 |
28 Aug 2018 | CNY | 5.76 | 5.77 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 4,517,875 |
27 Aug 2018 | CNY | 5.69 | 5.77 | 5.68 | 5.76 | 5.76 | +0.03 (+0.52%) | 8,794,858 |
24 Aug 2018 | CNY | 5.6 | 5.92 | 5.59 | 5.73 | 5.73 | +0.12 (+2.14%) | 13,490,511 |
23 Aug 2018 | CNY | 5.59 | 5.66 | 5.57 | 5.61 | 5.61 | +0.02 (+0.36%) | 3,135,801 |
22 Aug 2018 | CNY | 5.62 | 5.63 | 5.57 | 5.59 | 5.59 | -0.04 (-0.71%) | 2,656,992 |
21 Aug 2018 | CNY | 5.6 | 5.68 | 5.59 | 5.63 | 5.63 | +0.02 (+0.36%) | 3,769,008 |
20 Aug 2018 | CNY | 5.56 | 5.61 | 5.54 | 5.61 | 5.61 | +0.06 (+1.08%) | 3,370,763 |
17 Aug 2018 | CNY | 5.65 | 5.68 | 5.54 | 5.55 | 5.55 | -0.09 (-1.60%) | 3,750,955 |
16 Aug 2018 | CNY | 5.61 | 5.7 | 5.56 | 5.64 | 5.64 | 0.0 (0.0%) | 5,372,922 |
15 Aug 2018 | CNY | 5.73 | 5.73 | 5.61 | 5.64 | 5.64 | -0.09 (-1.57%) | 5,142,950 |
14 Aug 2018 | CNY | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 3,076,030 |
13 Aug 2018 | CNY | 5.7 | 5.75 | 5.65 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,692,358 |
10 Aug 2018 | CNY | 5.77 | 5.8 | 5.73 | 5.77 | 5.77 | -0.01 (-0.17%) | 3,742,398 |
9 Aug 2018 | CNY | 5.68 | 5.82 | 5.67 | 5.78 | 5.78 | +0.09 (+1.58%) | 6,901,348 |
8 Aug 2018 | CNY | 5.79 | 5.79 | 5.68 | 5.69 | 5.69 | -0.11 (-1.90%) | 5,470,530 |
7 Aug 2018 | CNY | 5.67 | 5.81 | 5.64 | 5.8 | 5.8 | +0.16 (+2.84%) | 7,312,949 |
6 Aug 2018 | CNY | 5.62 | 5.76 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 5,766,998 |
3 Aug 2018 | CNY | 5.66 | 5.75 | 5.65 | 5.66 | 5.66 | -0.04 (-0.70%) | 5,211,631 |
2 Aug 2018 | CNY | 5.83 | 5.83 | 5.6 | 5.7 | 5.7 | -0.15 (-2.56%) | 8,723,538 |
1 Aug 2018 | CNY | 6.01 | 6.04 | 5.83 | 5.85 | 5.85 | -0.19 (-3.15%) | 11,018,170 |
31 Jul 2018 | CNY | 5.89 | 6.22 | 5.86 | 6.04 | 6.04 | +0.16 (+2.72%) | 14,258,730 |
30 Jul 2018 | CNY | 5.88 | 5.96 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 4,549,301 |
27 Jul 2018 | CNY | 5.9 | 5.95 | 5.85 | 5.88 | 5.88 | -0.03 (-0.51%) | 5,348,553 |
26 Jul 2018 | CNY | 6 | 6.02 | 5.91 | 5.91 | 5.91 | -0.08 (-1.34%) | 6,710,976 |
25 Jul 2018 | CNY | 5.97 | 6.04 | 5.94 | 5.99 | 5.99 | 0.0 (0.0%) | 7,880,255 |