Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 7.81 | 7.81 | 7.64 | 7.67 | 7.67 | -0.14 (-1.79%) | 3,616,300 |
23 Oct 2018 | CNY | 7.89 | 7.95 | 7.77 | 7.81 | 7.81 | -0.13 (-1.64%) | 4,527,072 |
22 Oct 2018 | CNY | 7.87 | 7.95 | 7.75 | 7.94 | 7.94 | +0.16 (+2.06%) | 7,866,480 |
19 Oct 2018 | CNY | 7.58 | 7.9 | 7.47 | 7.78 | 7.78 | +0.19 (+2.50%) | 4,466,880 |
18 Oct 2018 | CNY | 7.51 | 7.66 | 7.38 | 7.59 | 7.59 | +0.08 (+1.07%) | 2,444,082 |
17 Oct 2018 | CNY | 7.55 | 7.58 | 7.41 | 7.51 | 7.51 | -0.04 (-0.53%) | 629,500 |
16 Oct 2018 | CNY | 7.47 | 7.66 | 7.39 | 7.55 | 7.55 | +0.07 (+0.94%) | 1,510,100 |
15 Oct 2018 | CNY | 7.5 | 7.65 | 7.48 | 7.48 | 7.48 | -0.01 (-0.13%) | 1,013,191 |
12 Oct 2018 | CNY | 7.47 | 7.63 | 7.41 | 7.49 | 7.49 | +0.05 (+0.67%) | 3,196,912 |
11 Oct 2018 | CNY | 7.5 | 7.62 | 7.44 | 7.44 | 7.44 | -0.2 (-2.62%) | 4,700,153 |
10 Oct 2018 | CNY | 7.44 | 7.69 | 7.41 | 7.64 | 7.64 | +0.19 (+2.55%) | 1,580,043 |
9 Oct 2018 | CNY | 7.55 | 7.57 | 7.38 | 7.45 | 7.45 | -0.12 (-1.59%) | 2,377,041 |
8 Oct 2018 | CNY | 7.63 | 7.7 | 7.54 | 7.57 | 7.57 | -0.16 (-2.07%) | 2,569,604 |
28 Sep 2018 | CNY | 7.64 | 7.73 | 7.62 | 7.73 | 7.73 | +0.08 (+1.05%) | 1,641,786 |
27 Sep 2018 | CNY | 7.68 | 7.72 | 7.63 | 7.65 | 7.65 | -0.05 (-0.65%) | 1,675,100 |
26 Sep 2018 | CNY | 7.7 | 7.76 | 7.68 | 7.7 | 7.7 | -0.01 (-0.13%) | 2,104,422 |
25 Sep 2018 | CNY | 7.75 | 7.77 | 7.64 | 7.71 | 7.71 | -0.07 (-0.90%) | 1,792,100 |
21 Sep 2018 | CNY | 7.71 | 7.79 | 7.67 | 7.78 | 7.78 | +0.06 (+0.78%) | 3,419,810 |
20 Sep 2018 | CNY | 7.8 | 7.81 | 7.71 | 7.72 | 7.72 | -0.07 (-0.90%) | 1,325,869 |
19 Sep 2018 | CNY | 7.7 | 7.84 | 7.61 | 7.79 | 7.79 | +0.08 (+1.04%) | 2,782,136 |
18 Sep 2018 | CNY | 7.72 | 7.72 | 7.6 | 7.71 | 7.71 | -0.14 (-1.78%) | 2,804,339 |
17 Sep 2018 | CNY | 7.92 | 7.92 | 7.73 | 7.85 | 7.85 | -0.06 (-0.76%) | 1,897,204 |
14 Sep 2018 | CNY | 7.87 | 7.93 | 7.85 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,391,912 |
13 Sep 2018 | CNY | 7.7 | 7.86 | 7.67 | 7.85 | 7.85 | +0.15 (+1.95%) | 3,681,066 |
12 Sep 2018 | CNY | 7.69 | 7.73 | 7.6 | 7.7 | 7.7 | 0.0 (0.0%) | 2,795,863 |
11 Sep 2018 | CNY | 7.64 | 7.81 | 7.44 | 7.7 | 7.7 | +0.06 (+0.79%) | 5,068,801 |
10 Sep 2018 | CNY | 7.72 | 7.78 | 7.61 | 7.64 | 7.64 | -0.15 (-1.93%) | 2,632,165 |
7 Sep 2018 | CNY | 7.74 | 7.85 | 7.69 | 7.79 | 7.79 | +0.02 (+0.26%) | 2,594,975 |
6 Sep 2018 | CNY | 7.85 | 7.88 | 7.76 | 7.77 | 7.77 | -0.1 (-1.27%) | 1,290,100 |
5 Sep 2018 | CNY | 7.88 | 7.93 | 7.85 | 7.87 | 7.87 | -0.03 (-0.38%) | 1,559,191 |