Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | CNY | 8.6667 | 8.6917 | 8.5167 | 8.6083 | 8.6083 | -0.033 (-0.39%) | 1,001,728 |
12 Jul 2018 | CNY | 8.4167 | 8.75 | 8.4 | 8.6417 | 8.6417 | +0.158 (+1.87%) | 1,913,438 |
11 Jul 2018 | CNY | 8.4833 | 8.525 | 8.175 | 8.4833 | 8.4833 | -0.25 (-2.86%) | 2,396,793 |
10 Jul 2018 | CNY | 9.0333 | 9.0833 | 8.6583 | 8.7333 | 8.7333 | +0.117 (+1.35%) | 3,685,248 |
9 Jul 2018 | CNY | 8.3833 | 8.6667 | 8.3167 | 8.6167 | 8.6167 | +0.217 (+2.58%) | 1,416,722 |
6 Jul 2018 | CNY | 8.225 | 8.4167 | 8.0833 | 8.4 | 8.4 | +0.175 (+2.13%) | 1,146,310 |
5 Jul 2018 | CNY | 8.3833 | 8.3833 | 8.1167 | 8.225 | 8.225 | -0.117 (-1.40%) | 850,428 |
4 Jul 2018 | CNY | 8.4667 | 8.4667 | 8.2667 | 8.3417 | 8.3417 | -0.167 (-1.96%) | 895,932 |
3 Jul 2018 | CNY | 8.35 | 8.65 | 8.2667 | 8.5083 | 8.5083 | +0.158 (+1.90%) | 1,569,636 |
2 Jul 2018 | CNY | 8.5 | 8.6 | 8.3 | 8.35 | 8.35 | -0.217 (-2.53%) | 1,055,840 |
29 Jun 2018 | CNY | 8.3833 | 8.6667 | 8.3833 | 8.5667 | 8.5667 | +0.183 (+2.19%) | 2,011,230 |
28 Jun 2018 | CNY | 8.2833 | 8.6833 | 8.2833 | 8.3833 | 8.3833 | +0.1 (+1.21%) | 2,434,432 |
27 Jun 2018 | CNY | 8.3583 | 8.3667 | 8.2333 | 8.2833 | 8.2833 | -0.058 (-0.70%) | 873,285 |
26 Jun 2018 | CNY | 8.25 | 8.4833 | 8.125 | 8.3417 | 8.3417 | +0.033 (+0.40%) | 1,895,352 |
25 Jun 2018 | CNY | 8.1667 | 8.4 | 8.1167 | 8.3083 | 8.3083 | +0.158 (+1.94%) | 1,725,252 |
22 Jun 2018 | CNY | 7.9583 | 8.2333 | 7.7917 | 8.15 | 8.15 | +0.175 (+2.19%) | 1,553,668 |
21 Jun 2018 | CNY | 8 | 8.0333 | 7.7417 | 7.975 | 7.975 | 0.0 (0.0%) | 1,334,642 |
20 Jun 2018 | CNY | 7.75 | 8.2417 | 7.6833 | 7.975 | 7.975 | +0.233 (+3.01%) | 2,180,784 |
19 Jun 2018 | CNY | 8.4083 | 8.4667 | 7.7333 | 7.7417 | 7.7417 | -0.85 (-9.89%) | 3,377,834 |
15 Jun 2018 | CNY | 8.8833 | 8.8833 | 8.4167 | 8.5917 | 8.5917 | -0.233 (-2.64%) | 2,072,253 |
14 Jun 2018 | CNY | 8.9667 | 9.075 | 8.675 | 8.825 | 8.825 | -0.183 (-2.03%) | 2,060,004 |
13 Jun 2018 | CNY | 9.25 | 9.25 | 8.9333 | 9.0083 | 9.0083 | -0.267 (-2.88%) | 2,721,864 |
12 Jun 2018 | CNY | 9.1667 | 9.3083 | 9.0417 | 9.275 | 9.275 | +0.142 (+1.55%) | 1,482,568 |
11 Jun 2018 | CNY | 9.3167 | 9.3167 | 9.1 | 9.1333 | 9.1333 | -0.142 (-1.53%) | 1,521,973 |
8 Jun 2018 | CNY | 9.5 | 9.5 | 9.2083 | 9.275 | 9.275 | -0.35 (-3.64%) | 3,376,910 |
7 Jun 2018 | CNY | 10.0583 | 10.25 | 9.6083 | 9.625 | 9.625 | +0.1 (+1.05%) | 7,676,852 |
6 Jun 2018 | CNY | 9.35 | 9.5667 | 9.25 | 9.525 | 9.525 | +0.175 (+1.87%) | 2,774,797 |
5 Jun 2018 | CNY | 9.1583 | 9.4417 | 9.1083 | 9.35 | 9.35 | +0.192 (+2.09%) | 2,189,988 |
4 Jun 2018 | CNY | 9.2417 | 9.2667 | 9.1167 | 9.1583 | 9.1583 | -0.058 (-0.63%) | 989,298 |
1 Jun 2018 | CNY | 9.1417 | 9.3333 | 9.1333 | 9.2167 | 9.2167 | -0.017 (-0.18%) | 1,722,673 |