Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 8.56 | 8.84 | 8.45 | 8.64 | 8.64 | +0.14 (+1.65%) | 24,028,451 |
3 Sep 2018 | CNY | 8.32 | 8.62 | 8.28 | 8.5 | 8.5 | +0.25 (+3.03%) | 30,893,958 |
31 Aug 2018 | CNY | 8.41 | 8.54 | 8.21 | 8.25 | 8.25 | +0.04 (+0.49%) | 25,361,552 |
30 Aug 2018 | CNY | 8.33 | 8.78 | 8.21 | 8.21 | 8.21 | -0.13 (-1.56%) | 34,261,891 |
29 Aug 2018 | CNY | 8.07 | 8.45 | 7.99 | 8.34 | 8.34 | +0.34 (+4.25%) | 36,805,541 |
28 Aug 2018 | CNY | 7.8 | 8.13 | 7.76 | 8 | 8 | +0.08 (+1.01%) | 34,641,423 |
27 Aug 2018 | CNY | 7.28 | 7.94 | 7.24 | 7.92 | 7.92 | +0.7 (+9.70%) | 35,045,647 |
24 Aug 2018 | CNY | 7.28 | 7.28 | 7.17 | 7.22 | 7.22 | -0.02 (-0.28%) | 4,294,192 |
23 Aug 2018 | CNY | 7.15 | 7.3 | 7.15 | 7.24 | 7.24 | +0.01 (+0.14%) | 8,212,724 |
22 Aug 2018 | CNY | 7.14 | 7.38 | 7.1 | 7.23 | 7.23 | +0.09 (+1.26%) | 11,409,037 |
21 Aug 2018 | CNY | 7.05 | 7.16 | 6.98 | 7.14 | 7.14 | +0.08 (+1.13%) | 6,917,894 |
20 Aug 2018 | CNY | 7.05 | 7.12 | 6.87 | 7.06 | 7.06 | -0.01 (-0.14%) | 9,053,607 |
17 Aug 2018 | CNY | 7.21 | 7.26 | 7.02 | 7.07 | 7.07 | -0.09 (-1.26%) | 6,095,139 |
16 Aug 2018 | CNY | 7.18 | 7.27 | 7.03 | 7.16 | 7.16 | -0.07 (-0.97%) | 6,670,657 |
15 Aug 2018 | CNY | 7.34 | 7.5 | 7.22 | 7.23 | 7.23 | -0.09 (-1.23%) | 9,049,104 |
14 Aug 2018 | CNY | 7.35 | 7.37 | 7.24 | 7.32 | 7.32 | -0.05 (-0.68%) | 7,765,969 |
13 Aug 2018 | CNY | 7.24 | 7.43 | 7.15 | 7.37 | 7.37 | +0.05 (+0.68%) | 8,818,964 |
10 Aug 2018 | CNY | 7.3 | 7.36 | 7.26 | 7.32 | 7.32 | +0.01 (+0.14%) | 7,314,205 |
9 Aug 2018 | CNY | 7.05 | 7.38 | 7.02 | 7.31 | 7.31 | +0.19 (+2.67%) | 13,955,085 |
8 Aug 2018 | CNY | 7.3 | 7.31 | 7.1 | 7.12 | 7.12 | -0.23 (-3.13%) | 10,209,129 |
7 Aug 2018 | CNY | 7.14 | 7.38 | 7.04 | 7.35 | 7.35 | +0.14 (+1.94%) | 11,761,337 |
6 Aug 2018 | CNY | 7.61 | 7.68 | 7.17 | 7.21 | 7.21 | +0.01 (+0.14%) | 17,271,996 |
3 Aug 2018 | CNY | 7.18 | 7.37 | 7.12 | 7.2 | 7.2 | 0.0 (0.0%) | 12,473,807 |
2 Aug 2018 | CNY | 7.71 | 7.71 | 7.02 | 7.2 | 7.2 | -0.54 (-6.98%) | 33,320,436 |
1 Aug 2018 | CNY | 8 | 8.09 | 7.68 | 7.74 | 7.74 | -0.22 (-2.76%) | 15,223,812 |
31 Jul 2018 | CNY | 8.12 | 8.15 | 7.89 | 7.96 | 7.96 | -0.18 (-2.21%) | 9,839,375 |
30 Jul 2018 | CNY | 8.08 | 8.19 | 8.03 | 8.14 | 8.14 | +0.03 (+0.37%) | 8,851,324 |
27 Jul 2018 | CNY | 8.2 | 8.21 | 8.09 | 8.11 | 8.11 | -0.06 (-0.73%) | 9,615,945 |
26 Jul 2018 | CNY | 8.1 | 8.28 | 8.06 | 8.17 | 8.17 | +0.06 (+0.74%) | 12,124,651 |
25 Jul 2018 | CNY | 8.11 | 8.25 | 8.07 | 8.11 | 8.11 | -0.03 (-0.37%) | 10,890,491 |