Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | CNY | 6.87 | 6.94 | 6.7 | 6.7 | 6.7 | -0.19 (-2.76%) | 4,721,233 |
29 Aug 2018 | CNY | 7 | 7.05 | 6.87 | 6.89 | 6.89 | -0.14 (-1.99%) | 4,082,500 |
28 Aug 2018 | CNY | 7.01 | 7.08 | 6.98 | 7.03 | 7.03 | +0.03 (+0.43%) | 4,653,400 |
27 Aug 2018 | CNY | 6.87 | 7.05 | 6.87 | 7 | 7 | +0.13 (+1.89%) | 5,353,530 |
24 Aug 2018 | CNY | 6.9 | 6.94 | 6.8 | 6.87 | 6.87 | -0.03 (-0.43%) | 3,913,056 |
23 Aug 2018 | CNY | 6.84 | 6.95 | 6.8 | 6.9 | 6.9 | +0.1 (+1.47%) | 4,791,933 |
22 Aug 2018 | CNY | 6.9 | 6.95 | 6.78 | 6.8 | 6.8 | -0.15 (-2.16%) | 4,487,356 |
21 Aug 2018 | CNY | 6.85 | 6.99 | 6.81 | 6.95 | 6.95 | +0.06 (+0.87%) | 5,045,656 |
20 Aug 2018 | CNY | 6.92 | 7.04 | 6.6 | 6.89 | 6.89 | -0.09 (-1.29%) | 7,302,234 |
17 Aug 2018 | CNY | 7.24 | 7.25 | 6.95 | 6.98 | 6.98 | -0.16 (-2.24%) | 6,260,730 |
16 Aug 2018 | CNY | 7.1 | 7.25 | 7.03 | 7.14 | 7.14 | -0.11 (-1.52%) | 7,079,238 |
15 Aug 2018 | CNY | 7.4 | 7.5 | 7.2 | 7.25 | 7.25 | -0.27 (-3.59%) | 12,090,168 |
14 Aug 2018 | CNY | 7.2 | 7.94 | 7.15 | 7.52 | 7.52 | +0.3 (+4.16%) | 20,157,000 |
13 Aug 2018 | CNY | 7.1 | 7.23 | 7.04 | 7.22 | 7.22 | -0.03 (-0.41%) | 5,730,077 |
10 Aug 2018 | CNY | 7.15 | 7.3 | 7.11 | 7.25 | 7.25 | +0.07 (+0.97%) | 5,852,000 |
9 Aug 2018 | CNY | 7.05 | 7.24 | 6.98 | 7.18 | 7.18 | +0.12 (+1.70%) | 6,243,294 |
8 Aug 2018 | CNY | 7.16 | 7.22 | 7.05 | 7.06 | 7.06 | -0.17 (-2.35%) | 4,792,156 |
7 Aug 2018 | CNY | 7.08 | 7.24 | 6.95 | 7.23 | 7.23 | +0.24 (+3.43%) | 5,533,300 |
6 Aug 2018 | CNY | 7.2 | 7.23 | 6.92 | 6.99 | 6.99 | -0.2 (-2.78%) | 5,540,156 |
3 Aug 2018 | CNY | 7.41 | 7.45 | 7.17 | 7.19 | 7.19 | -0.21 (-2.84%) | 5,437,056 |
2 Aug 2018 | CNY | 7.73 | 7.73 | 7.17 | 7.4 | 7.4 | -0.38 (-4.88%) | 11,492,899 |
1 Aug 2018 | CNY | 8.05 | 8.14 | 7.7 | 7.78 | 7.78 | -0.26 (-3.23%) | 9,221,800 |
31 Jul 2018 | CNY | 8.22 | 8.33 | 7.94 | 8.04 | 8.04 | -0.19 (-2.31%) | 9,847,710 |
30 Jul 2018 | CNY | 8.25 | 8.38 | 8.08 | 8.23 | 8.23 | -0.19 (-2.26%) | 14,100,999 |
27 Jul 2018 | CNY | 8.16 | 8.59 | 8 | 8.42 | 8.42 | +0.15 (+1.81%) | 22,466,358 |
26 Jul 2018 | CNY | 8.04 | 8.46 | 7.95 | 8.27 | 8.27 | +0.28 (+3.50%) | 19,608,755 |
25 Jul 2018 | CNY | 7.91 | 8.19 | 7.85 | 7.99 | 7.99 | +0.04 (+0.50%) | 11,092,994 |
24 Jul 2018 | CNY | 7.84 | 8 | 7.79 | 7.95 | 7.95 | +0.12 (+1.53%) | 9,927,900 |
23 Jul 2018 | CNY | 7.73 | 7.85 | 7.71 | 7.83 | 7.83 | +0.06 (+0.77%) | 6,222,785 |
20 Jul 2018 | CNY | 7.77 | 7.84 | 7.55 | 7.77 | 7.77 | -0.03 (-0.38%) | 7,310,756 |