Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | CNY | 8.2899 | 8.5148 | 8.2899 | 8.3432 | 8.3432 | -0.083 (-0.98%) | 649,129 |
23 Aug 2018 | CNY | 8.3905 | 8.5681 | 8.3728 | 8.426 | 8.426 | +0.089 (+1.06%) | 792,441 |
22 Aug 2018 | CNY | 8.503 | 8.5266 | 8.3077 | 8.3373 | 8.3373 | -0.195 (-2.29%) | 636,792 |
21 Aug 2018 | CNY | 8.5148 | 8.5976 | 8.4379 | 8.5325 | 8.5325 | -0.006 (-0.07%) | 843,943 |
20 Aug 2018 | CNY | 8.213 | 8.6036 | 8.213 | 8.5385 | 8.5385 | +0.03 (+0.35%) | 1,518,296 |
17 Aug 2018 | CNY | 8.6095 | 8.7396 | 8.4497 | 8.5089 | 8.5089 | -0.095 (-1.10%) | 644,735 |
16 Aug 2018 | CNY | 8.6331 | 8.6923 | 8.4438 | 8.6036 | 8.6036 | -0.006 (-0.07%) | 740,051 |
15 Aug 2018 | CNY | 8.8698 | 8.9053 | 8.5266 | 8.6095 | 8.6095 | -0.207 (-2.35%) | 1,150,721 |
14 Aug 2018 | CNY | 8.8402 | 8.9231 | 8.7574 | 8.8166 | 8.8166 | -0.106 (-1.19%) | 941,625 |
13 Aug 2018 | CNY | 8.6095 | 9.0237 | 8.5562 | 8.9231 | 8.9231 | +0.13 (+1.48%) | 1,808,813 |
10 Aug 2018 | CNY | 8.7574 | 8.8757 | 8.6391 | 8.7929 | 8.7929 | +0.03 (+0.34%) | 1,485,679 |
9 Aug 2018 | CNY | 8.3669 | 8.8876 | 8.3018 | 8.7633 | 8.7633 | +0.361 (+4.30%) | 2,659,722 |
8 Aug 2018 | CNY | 8.5385 | 8.6331 | 8.3846 | 8.4024 | 8.4024 | -0.142 (-1.66%) | 1,198,379 |
7 Aug 2018 | CNY | 8.5799 | 8.6036 | 8.3905 | 8.5444 | 8.5444 | +0.095 (+1.12%) | 1,450,699 |
6 Aug 2018 | CNY | 8.7101 | 8.7101 | 8.3728 | 8.4497 | 8.4497 | -0.154 (-1.79%) | 863,928 |
3 Aug 2018 | CNY | 8.6923 | 8.787 | 8.5503 | 8.6036 | 8.6036 | -0.006 (-0.07%) | 1,297,004 |
2 Aug 2018 | CNY | 8.5799 | 8.8698 | 8.355 | 8.6095 | 8.6095 | -0.314 (-3.51%) | 2,043,646 |
1 Aug 2018 | CNY | 9.4556 | 9.4556 | 8.8817 | 8.9231 | 8.9231 | -0.053 (-0.59%) | 3,203,060 |
31 Jul 2018 | CNY | 8.8166 | 9.0059 | 8.6923 | 8.9763 | 8.9763 | +0.148 (+1.68%) | 1,288,290 |
30 Jul 2018 | CNY | 8.8757 | 8.8757 | 8.7574 | 8.8284 | 8.8284 | -0.071 (-0.80%) | 1,432,444 |
27 Jul 2018 | CNY | 9.0828 | 9.0947 | 8.7752 | 8.8994 | 8.8994 | -0.219 (-2.40%) | 2,351,297 |
26 Jul 2018 | CNY | 9.2308 | 9.3491 | 9.0769 | 9.1183 | 9.1183 | -0.29 (-3.08%) | 3,392,463 |
25 Jul 2018 | CNY | 9.0828 | 9.6391 | 9.0651 | 9.4083 | 9.4083 | +0.26 (+2.85%) | 6,036,637 |
24 Jul 2018 | CNY | 9.0533 | 9.2485 | 9 | 9.1479 | 9.1479 | +0.018 (+0.19%) | 1,999,084 |
23 Jul 2018 | CNY | 9.0414 | 9.1953 | 8.9112 | 9.1302 | 9.1302 | +0.189 (+2.12%) | 2,012,181 |
20 Jul 2018 | CNY | 8.8047 | 9.0414 | 8.8047 | 8.9408 | 8.9408 | +0.124 (+1.41%) | 1,944,176 |
19 Jul 2018 | CNY | 9.1065 | 9.1065 | 8.7101 | 8.8166 | 8.8166 | -0.225 (-2.49%) | 1,690,338 |
18 Jul 2018 | CNY | 9.2959 | 9.3195 | 8.9645 | 9.0414 | 9.0414 | -0.302 (-3.23%) | 2,570,324 |
17 Jul 2018 | CNY | 9.2781 | 9.3787 | 9.1361 | 9.3432 | 9.3432 | +0.142 (+1.54%) | 2,443,233 |
16 Jul 2018 | CNY | 9.3373 | 9.3373 | 9.142 | 9.2012 | 9.2012 | +0.024 (+0.26%) | 2,061,296 |