Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 6.39 | 6.46 | 6.3 | 6.43 | 6.4236 | +0.03 (+0.47%) | 9,029,661 |
31 Aug 2018 | CNY | 6.38 | 6.5 | 6.34 | 6.4 | 6.3936 | -0.02 (-0.31%) | 10,304,556 |
30 Aug 2018 | CNY | 6.44 | 6.5 | 6.33 | 6.42 | 6.4136 | -0.01 (-0.16%) | 11,670,067 |
29 Aug 2018 | CNY | 6.35 | 6.49 | 6.33 | 6.43 | 6.4236 | +0.07 (+1.10%) | 15,724,480 |
28 Aug 2018 | CNY | 6.39 | 6.4 | 6.31 | 6.36 | 6.3536 | -0.05 (-0.78%) | 9,690,530 |
27 Aug 2018 | CNY | 6.3 | 6.45 | 6.3 | 6.41 | 6.4036 | +0.02 (+0.31%) | 17,106,262 |
24 Aug 2018 | CNY | 6.16 | 6.62 | 6.13 | 6.39 | 6.3836 | +0.2 (+3.23%) | 29,022,855 |
23 Aug 2018 | CNY | 6.15 | 6.27 | 6.12 | 6.19 | 6.1838 | +0.05 (+0.81%) | 7,969,344 |
22 Aug 2018 | CNY | 6.17 | 6.17 | 6.09 | 6.14 | 6.1339 | -0.06 (-0.97%) | 5,541,300 |
21 Aug 2018 | CNY | 6.11 | 6.25 | 6.08 | 6.2 | 6.1938 | +0.08 (+1.31%) | 9,348,953 |
20 Aug 2018 | CNY | 6.05 | 6.15 | 6.02 | 6.12 | 6.1139 | +0.07 (+1.16%) | 8,285,459 |
17 Aug 2018 | CNY | 6.26 | 6.29 | 6.02 | 6.05 | 6.044 | -0.2 (-3.20%) | 10,845,608 |
16 Aug 2018 | CNY | 6.15 | 6.38 | 6.08 | 6.25 | 6.2438 | +0.05 (+0.81%) | 12,229,514 |
15 Aug 2018 | CNY | 6.42 | 6.43 | 6.19 | 6.2 | 6.1938 | -0.25 (-3.88%) | 13,520,238 |
14 Aug 2018 | CNY | 6.42 | 6.47 | 6.36 | 6.45 | 6.4436 | -0.01 (-0.15%) | 8,875,633 |
13 Aug 2018 | CNY | 6.53 | 6.54 | 6.35 | 6.46 | 6.4535 | -0.14 (-2.12%) | 15,172,361 |
10 Aug 2018 | CNY | 6.58 | 6.61 | 6.53 | 6.6 | 6.5934 | -0.04 (-0.60%) | 11,710,629 |
9 Aug 2018 | CNY | 6.49 | 6.76 | 6.49 | 6.64 | 6.6334 | +0.11 (+1.68%) | 20,863,069 |
8 Aug 2018 | CNY | 6.63 | 6.63 | 6.46 | 6.53 | 6.5235 | -0.14 (-2.10%) | 18,850,993 |
7 Aug 2018 | CNY | 6.55 | 6.85 | 6.46 | 6.67 | 6.6633 | +0.11 (+1.68%) | 33,174,527 |
6 Aug 2018 | CNY | 6.31 | 6.69 | 6.29 | 6.56 | 6.5534 | +0.22 (+3.47%) | 33,485,087 |
3 Aug 2018 | CNY | 6.24 | 6.43 | 6.24 | 6.34 | 6.3337 | +0.04 (+0.63%) | 15,991,150 |
2 Aug 2018 | CNY | 6.37 | 6.44 | 6.17 | 6.3 | 6.2937 | -0.16 (-2.48%) | 18,208,895 |
1 Aug 2018 | CNY | 6.59 | 6.66 | 6.43 | 6.46 | 6.4535 | -0.23 (-3.44%) | 26,746,313 |
31 Jul 2018 | CNY | 6.35 | 6.97 | 6.34 | 6.69 | 6.6833 | +0.35 (+5.52%) | 42,482,300 |
30 Jul 2018 | CNY | 6.28 | 6.4 | 6.25 | 6.34 | 6.3337 | +0.05 (+0.79%) | 11,988,790 |
27 Jul 2018 | CNY | 6.34 | 6.36 | 6.26 | 6.29 | 6.2837 | -0.08 (-1.26%) | 11,926,672 |
26 Jul 2018 | CNY | 6.43 | 6.48 | 6.32 | 6.37 | 6.3636 | -0.08 (-1.24%) | 15,768,548 |
25 Jul 2018 | CNY | 6.41 | 6.5 | 6.38 | 6.45 | 6.4436 | -0.01 (-0.15%) | 19,476,220 |
24 Jul 2018 | CNY | 6.42 | 6.62 | 6.38 | 6.46 | 6.4535 | -0.11 (-1.67%) | 36,522,318 |