Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 7.2 | 7.3 | 7.1 | 7.18 | 7.18 | -0.03 (-0.42%) | 7,908,472 |
23 Oct 2018 | CNY | 7.4 | 7.49 | 7.18 | 7.21 | 7.21 | -0.18 (-2.44%) | 12,856,390 |
22 Oct 2018 | CNY | 6.82 | 7.4 | 6.82 | 7.39 | 7.39 | +0.65 (+9.64%) | 21,757,179 |
19 Oct 2018 | CNY | 6.49 | 6.8 | 6.46 | 6.74 | 6.74 | +0.1 (+1.51%) | 15,244,074 |
18 Oct 2018 | CNY | 6.92 | 6.92 | 6.6 | 6.64 | 6.64 | -0.38 (-5.41%) | 9,818,630 |
17 Oct 2018 | CNY | 7.13 | 7.2 | 6.75 | 7.02 | 7.02 | +0.02 (+0.29%) | 10,757,938 |
16 Oct 2018 | CNY | 7.18 | 7.29 | 6.95 | 7 | 7 | -0.14 (-1.96%) | 10,520,850 |
15 Oct 2018 | CNY | 7.29 | 7.37 | 7.11 | 7.14 | 7.14 | -0.14 (-1.92%) | 9,477,151 |
12 Oct 2018 | CNY | 7.28 | 7.34 | 6.86 | 7.28 | 7.28 | 0.0 (0.0%) | 13,432,145 |
11 Oct 2018 | CNY | 7.8 | 7.8 | 7.18 | 7.28 | 7.28 | -0.64 (-8.08%) | 16,622,134 |
10 Oct 2018 | CNY | 7.85 | 7.93 | 7.74 | 7.92 | 7.92 | +0.11 (+1.41%) | 8,111,769 |
9 Oct 2018 | CNY | 7.98 | 8.05 | 7.73 | 7.81 | 7.81 | -0.12 (-1.51%) | 12,417,098 |
8 Oct 2018 | CNY | 8.34 | 8.36 | 7.9 | 7.93 | 7.93 | -0.52 (-6.15%) | 14,028,800 |
28 Sep 2018 | CNY | 8.4 | 8.47 | 8.31 | 8.45 | 8.45 | +0.05 (+0.60%) | 9,442,320 |
27 Sep 2018 | CNY | 8.68 | 8.69 | 8.33 | 8.4 | 8.4 | -0.28 (-3.23%) | 13,186,935 |
26 Sep 2018 | CNY | 8.73 | 8.79 | 8.55 | 8.68 | 8.68 | -0.11 (-1.25%) | 18,199,467 |
25 Sep 2018 | CNY | 8.54 | 8.91 | 8.5 | 8.79 | 8.79 | +0.27 (+3.17%) | 19,873,600 |
21 Sep 2018 | CNY | 8.3 | 8.63 | 8.29 | 8.52 | 8.52 | +0.21 (+2.53%) | 15,390,212 |
20 Sep 2018 | CNY | 8.45 | 8.52 | 8.3 | 8.31 | 8.31 | -0.18 (-2.12%) | 11,065,339 |
19 Sep 2018 | CNY | 8.41 | 8.57 | 8.29 | 8.49 | 8.49 | +0.08 (+0.95%) | 15,316,334 |
18 Sep 2018 | CNY | 8.48 | 8.49 | 8.22 | 8.41 | 8.41 | -0.01 (-0.12%) | 13,225,619 |
17 Sep 2018 | CNY | 8.37 | 8.56 | 8.24 | 8.42 | 8.42 | -0.08 (-0.94%) | 11,169,280 |
14 Sep 2018 | CNY | 8.92 | 8.92 | 8.4 | 8.5 | 8.5 | -0.43 (-4.82%) | 23,735,784 |
13 Sep 2018 | CNY | 8.6 | 8.94 | 8.51 | 8.93 | 8.93 | +0.41 (+4.81%) | 26,637,945 |
12 Sep 2018 | CNY | 8.37 | 8.72 | 8.34 | 8.52 | 8.52 | +0.15 (+1.79%) | 23,040,923 |
11 Sep 2018 | CNY | 8.34 | 8.47 | 8.28 | 8.37 | 8.37 | +0.07 (+0.84%) | 14,947,454 |
10 Sep 2018 | CNY | 8.51 | 8.58 | 8.22 | 8.3 | 8.3 | -0.16 (-1.89%) | 17,524,049 |
7 Sep 2018 | CNY | 8.59 | 8.68 | 8.35 | 8.46 | 8.46 | -0.16 (-1.86%) | 19,592,914 |
6 Sep 2018 | CNY | 8.53 | 8.86 | 8.48 | 8.62 | 8.62 | -0.06 (-0.69%) | 20,353,852 |
5 Sep 2018 | CNY | 8.65 | 8.96 | 8.58 | 8.68 | 8.68 | +0.04 (+0.46%) | 24,487,580 |