Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 6.42 | 6.43 | 6.28 | 6.36 | 6.36 | -0.03 (-0.47%) | 1,410,140 |
13 Jul 2018 | CNY | 6.4 | 6.5 | 6.3 | 6.39 | 6.39 | +0.09 (+1.43%) | 1,892,400 |
12 Jul 2018 | CNY | 6.15 | 6.4 | 6.13 | 6.3 | 6.3 | +0.16 (+2.61%) | 1,873,820 |
11 Jul 2018 | CNY | 6.3 | 6.31 | 6 | 6.14 | 6.14 | -0.21 (-3.31%) | 1,491,120 |
10 Jul 2018 | CNY | 6.26 | 6.38 | 6.26 | 6.35 | 6.35 | +0.05 (+0.79%) | 1,038,740 |
9 Jul 2018 | CNY | 6.16 | 6.3 | 6.11 | 6.3 | 6.3 | +0.16 (+2.61%) | 1,257,269 |
6 Jul 2018 | CNY | 6.14 | 6.24 | 5.96 | 6.14 | 6.14 | 0.0 (0.0%) | 1,589,643 |
5 Jul 2018 | CNY | 6.4 | 6.41 | 6.12 | 6.14 | 6.14 | -0.26 (-4.06%) | 1,637,180 |
4 Jul 2018 | CNY | 6.4 | 6.48 | 6.32 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,176,940 |
3 Jul 2018 | CNY | 6.32 | 6.46 | 6.29 | 6.44 | 6.44 | +0.15 (+2.38%) | 1,360,621 |
2 Jul 2018 | CNY | 6.47 | 6.51 | 6.26 | 6.29 | 6.29 | -0.18 (-2.78%) | 1,768,220 |
29 Jun 2018 | CNY | 6.3 | 6.48 | 6.28 | 6.47 | 6.47 | +0.19 (+3.03%) | 1,613,583 |
28 Jun 2018 | CNY | 6.3 | 6.41 | 6.26 | 6.28 | 6.28 | -0.04 (-0.63%) | 1,102,600 |
27 Jun 2018 | CNY | 6.46 | 6.47 | 6.32 | 6.32 | 6.32 | -0.13 (-2.02%) | 1,323,780 |
26 Jun 2018 | CNY | 6.19 | 6.48 | 6.19 | 6.45 | 6.45 | -0.08 (-1.23%) | 2,027,600 |
25 Jun 2018 | CNY | 6.73 | 6.73 | 6.53 | 6.53 | 6.53 | -0.14 (-2.10%) | 1,695,600 |
22 Jun 2018 | CNY | 6.62 | 6.7 | 6.4 | 6.67 | 6.67 | +0.08 (+1.21%) | 1,958,020 |
21 Jun 2018 | CNY | 6.94 | 6.95 | 6.55 | 6.59 | 6.59 | -0.36 (-5.18%) | 2,935,360 |
20 Jun 2018 | CNY | 7.05 | 7.18 | 6.59 | 6.95 | 6.95 | -0.24 (-3.34%) | 4,082,550 |
19 Jun 2018 | CNY | 7.78 | 7.82 | 7.05 | 7.19 | 7.19 | -0.64 (-8.17%) | 6,842,450 |
15 Jun 2018 | CNY | 7.59 | 7.85 | 7.56 | 7.83 | 7.83 | +0.17 (+2.22%) | 5,651,928 |
14 Jun 2018 | CNY | 7.35 | 7.88 | 7.3 | 7.66 | 7.66 | +0.21 (+2.82%) | 4,419,756 |
13 Jun 2018 | CNY | 7.5 | 7.56 | 7.38 | 7.45 | 7.45 | -0.09 (-1.19%) | 1,595,380 |
12 Jun 2018 | CNY | 7.38 | 7.55 | 7.35 | 7.54 | 7.54 | +0.16 (+2.17%) | 2,170,082 |
11 Jun 2018 | CNY | 7.24 | 7.46 | 7.22 | 7.38 | 7.38 | +0.14 (+1.93%) | 1,844,871 |
8 Jun 2018 | CNY | 7.57 | 7.57 | 7.2 | 7.24 | 7.24 | -0.24 (-3.21%) | 1,749,282 |
7 Jun 2018 | CNY | 7.55 | 7.56 | 7.42 | 7.48 | 7.48 | 0.0 (0.0%) | 1,394,800 |
6 Jun 2018 | CNY | 7.46 | 7.53 | 7.41 | 7.48 | 7.48 | +0.02 (+0.27%) | 1,202,030 |
5 Jun 2018 | CNY | 7.38 | 7.48 | 7.33 | 7.46 | 7.46 | +0.14 (+1.91%) | 1,276,394 |
4 Jun 2018 | CNY | 7.4 | 7.44 | 7.3 | 7.32 | 7.32 | -0.04 (-0.54%) | 966,460 |