Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 6.6562 | 6.6955 | 6.4757 | 6.5738 | 6.5738 | -0.118 (-1.76%) | 1,792,744 |
31 Aug 2018 | CNY | 6.8014 | 6.8171 | 6.6837 | 6.6915 | 6.6915 | -0.13 (-1.90%) | 1,362,252 |
30 Aug 2018 | CNY | 6.8328 | 6.927 | 6.7975 | 6.821 | 6.821 | +0.012 (+0.17%) | 3,009,078 |
29 Aug 2018 | CNY | 6.8838 | 6.8878 | 6.7661 | 6.8093 | 6.8093 | -0.079 (-1.14%) | 1,264,470 |
28 Aug 2018 | CNY | 6.8681 | 6.9074 | 6.7896 | 6.8878 | 6.8878 | +0.031 (+0.46%) | 2,154,698 |
27 Aug 2018 | CNY | 6.7425 | 6.8917 | 6.7308 | 6.8564 | 6.8564 | +0.161 (+2.40%) | 2,008,170 |
24 Aug 2018 | CNY | 6.7268 | 6.7779 | 6.6758 | 6.6955 | 6.6955 | -0.055 (-0.81%) | 1,298,070 |
23 Aug 2018 | CNY | 6.6758 | 6.8132 | 6.6758 | 6.7504 | 6.7504 | +0.067 (+1.00%) | 1,391,814 |
22 Aug 2018 | CNY | 6.8289 | 6.8367 | 6.6798 | 6.6837 | 6.6837 | -0.161 (-2.35%) | 1,423,358 |
21 Aug 2018 | CNY | 6.7857 | 6.9074 | 6.6955 | 6.8446 | 6.8446 | +0.055 (+0.81%) | 2,146,399 |
20 Aug 2018 | CNY | 6.6444 | 6.7975 | 6.5895 | 6.7896 | 6.7896 | +0.118 (+1.76%) | 2,103,628 |
17 Aug 2018 | CNY | 6.9388 | 7.0251 | 6.6484 | 6.6719 | 6.6719 | -0.267 (-3.85%) | 3,460,247 |
16 Aug 2018 | CNY | 6.8878 | 7.0487 | 6.6915 | 6.9388 | 6.9388 | -0.302 (-4.17%) | 4,456,395 |
15 Aug 2018 | CNY | 7.2802 | 7.3862 | 7.1703 | 7.241 | 7.241 | -0.09 (-1.23%) | 2,591,318 |
14 Aug 2018 | CNY | 7.1782 | 7.3587 | 7.1625 | 7.3312 | 7.3312 | +0.122 (+1.69%) | 2,553,944 |
13 Aug 2018 | CNY | 7.0761 | 7.241 | 7.0094 | 7.2096 | 7.2096 | 0.0 (0.0%) | 2,433,217 |
10 Aug 2018 | CNY | 7.1115 | 7.2214 | 7.0761 | 7.2096 | 7.2096 | +0.082 (+1.16%) | 1,819,068 |
9 Aug 2018 | CNY | 6.8681 | 7.1821 | 6.8681 | 7.1272 | 7.1272 | +0.188 (+2.72%) | 2,680,159 |
8 Aug 2018 | CNY | 7.0251 | 7.1036 | 6.9074 | 6.9388 | 6.9388 | -0.137 (-1.94%) | 2,250,933 |
7 Aug 2018 | CNY | 6.9309 | 7.084 | 6.8093 | 7.0761 | 7.0761 | +0.2 (+2.91%) | 2,646,676 |
6 Aug 2018 | CNY | 7.1075 | 7.1272 | 6.8367 | 6.876 | 6.876 | -0.243 (-3.42%) | 2,813,501 |
3 Aug 2018 | CNY | 7.2174 | 7.2998 | 7.1036 | 7.1193 | 7.1193 | -0.094 (-1.31%) | 1,724,945 |
2 Aug 2018 | CNY | 7.5236 | 7.5236 | 7.084 | 7.2135 | 7.2135 | -0.357 (-4.72%) | 3,535,925 |
1 Aug 2018 | CNY | 7.9082 | 7.9082 | 7.5667 | 7.5706 | 7.5706 | -0.279 (-3.55%) | 2,928,536 |
31 Jul 2018 | CNY | 7.8493 | 7.9121 | 7.8061 | 7.8493 | 7.8493 | +0.004 (+0.05%) | 1,498,195 |
30 Jul 2018 | CNY | 7.8925 | 7.9631 | 7.7983 | 7.8454 | 7.8454 | -0.055 (-0.69%) | 2,315,036 |
27 Jul 2018 | CNY | 7.865 | 7.9749 | 7.8532 | 7.9003 | 7.9003 | -0.008 (-0.10%) | 1,573,237 |
26 Jul 2018 | CNY | 7.9867 | 8.0377 | 7.8532 | 7.9082 | 7.9082 | -0.106 (-1.32%) | 3,093,185 |
25 Jul 2018 | CNY | 8.124 | 8.1554 | 7.9867 | 8.0141 | 8.0141 | -0.106 (-1.31%) | 3,364,379 |
24 Jul 2018 | CNY | 8.0377 | 8.1436 | 7.9788 | 8.1201 | 8.1201 | +0.082 (+1.03%) | 3,831,019 |