Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 7.95 | 8.16 | 7.92 | 8.06 | 8.06 | +0.12 (+1.51%) | 35,016,818 |
13 Jul 2018 | CNY | 7.92 | 8.06 | 7.71 | 7.94 | 7.94 | +0.05 (+0.63%) | 39,113,085 |
12 Jul 2018 | CNY | 7.56 | 7.95 | 7.56 | 7.89 | 7.89 | +0.43 (+5.76%) | 47,353,753 |
11 Jul 2018 | CNY | 7.2 | 7.51 | 7.15 | 7.46 | 7.46 | -0.19 (-2.48%) | 31,850,780 |
10 Jul 2018 | CNY | 7.39 | 7.7 | 7.37 | 7.65 | 7.65 | +0.27 (+3.66%) | 38,215,107 |
9 Jul 2018 | CNY | 7.2 | 7.39 | 7.16 | 7.38 | 7.38 | +0.19 (+2.64%) | 30,108,290 |
6 Jul 2018 | CNY | 7.1 | 7.43 | 7.04 | 7.19 | 7.19 | +0.02 (+0.28%) | 31,611,358 |
5 Jul 2018 | CNY | 7.59 | 7.59 | 7.1 | 7.17 | 7.17 | -0.34 (-4.53%) | 43,070,132 |
4 Jul 2018 | CNY | 7.59 | 7.86 | 7.45 | 7.51 | 7.51 | +0.1 (+1.35%) | 44,618,869 |
3 Jul 2018 | CNY | 7.46 | 7.52 | 7.13 | 7.41 | 7.41 | -0.12 (-1.59%) | 34,981,374 |
2 Jul 2018 | CNY | 7.84 | 7.96 | 7.4 | 7.53 | 7.53 | -0.39 (-4.92%) | 40,329,155 |
29 Jun 2018 | CNY | 7.87 | 8.01 | 7.53 | 7.92 | 7.92 | +0.21 (+2.72%) | 43,612,926 |
28 Jun 2018 | CNY | 7.6 | 7.87 | 7.56 | 7.71 | 7.71 | +0.15 (+1.98%) | 45,667,410 |
27 Jun 2018 | CNY | 7.81 | 7.9 | 7.42 | 7.56 | 7.56 | -0.28 (-3.57%) | 48,483,574 |
26 Jun 2018 | CNY | 8.16 | 8.16 | 7.53 | 7.84 | 7.84 | -0.47 (-5.66%) | 73,678,711 |
25 Jun 2018 | CNY | 8.43 | 8.48 | 8.19 | 8.31 | 8.31 | -0.25 (-2.92%) | 52,327,475 |
22 Jun 2018 | CNY | 7.78 | 8.65 | 7.51 | 8.56 | 8.56 | +0.7 (+8.91%) | 87,100,118 |
21 Jun 2018 | CNY | 7.77 | 8.27 | 7.77 | 7.86 | 7.86 | +0.09 (+1.16%) | 66,700,243 |
20 Jun 2018 | CNY | 7.14 | 7.77 | 7.09 | 7.77 | 7.77 | +0.71 (+10.06%) | 49,677,715 |
19 Jun 2018 | CNY | 7.54 | 7.73 | 7.01 | 7.06 | 7.06 | -0.58 (-7.59%) | 48,738,307 |
15 Jun 2018 | CNY | 7.64 | 7.97 | 7.56 | 7.64 | 7.64 | -0.03 (-0.39%) | 43,347,591 |
14 Jun 2018 | CNY | 7.21 | 7.8 | 7.19 | 7.67 | 7.67 | +0.37 (+5.07%) | 43,466,319 |
13 Jun 2018 | CNY | 7.28 | 7.5 | 7.24 | 7.3 | 7.3 | -0.04 (-0.54%) | 31,513,036 |
12 Jun 2018 | CNY | 7.25 | 7.38 | 7.06 | 7.34 | 7.34 | +0.07 (+0.96%) | 29,059,866 |
11 Jun 2018 | CNY | 7.08 | 7.42 | 7.03 | 7.27 | 7.27 | +0.09 (+1.25%) | 38,041,343 |
8 Jun 2018 | CNY | 7.1 | 7.21 | 7.02 | 7.18 | 7.18 | -0.04 (-0.55%) | 27,808,089 |
7 Jun 2018 | CNY | 7.1 | 7.34 | 7.1 | 7.22 | 7.22 | +0.28 (+4.03%) | 46,881,663 |
6 Jun 2018 | CNY | 6.8 | 6.98 | 6.8 | 6.94 | 6.94 | +0.09 (+1.31%) | 26,288,004 |
5 Jun 2018 | CNY | 6.77 | 7 | 6.66 | 6.85 | 6.85 | +0.04 (+0.59%) | 23,952,520 |
4 Jun 2018 | CNY | 6.72 | 6.87 | 6.66 | 6.81 | 6.81 | +0.09 (+1.34%) | 30,511,312 |