Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 9.03 | 9.05 | 8.92 | 9.05 | 9.05 | +0.09 (+1.00%) | 2,210,757 |
3 Sep 2018 | CNY | 8.9 | 9.01 | 8.78 | 8.96 | 8.96 | +0.01 (+0.11%) | 2,338,458 |
31 Aug 2018 | CNY | 9.08 | 9.09 | 8.95 | 8.95 | 8.95 | -0.1 (-1.10%) | 1,804,003 |
30 Aug 2018 | CNY | 9 | 9.07 | 8.97 | 9.05 | 9.05 | +0.02 (+0.22%) | 2,212,596 |
29 Aug 2018 | CNY | 9.14 | 9.18 | 9.01 | 9.03 | 9.03 | -0.14 (-1.53%) | 2,788,309 |
28 Aug 2018 | CNY | 9.09 | 9.18 | 9.05 | 9.17 | 9.17 | +0.07 (+0.77%) | 4,267,812 |
27 Aug 2018 | CNY | 9.03 | 9.15 | 9.03 | 9.1 | 9.1 | +0.05 (+0.55%) | 3,012,503 |
24 Aug 2018 | CNY | 8.93 | 9.1 | 8.9 | 9.05 | 9.05 | +0.12 (+1.34%) | 4,024,426 |
23 Aug 2018 | CNY | 8.9 | 9 | 8.88 | 8.93 | 8.93 | -0.01 (-0.11%) | 1,926,900 |
22 Aug 2018 | CNY | 8.92 | 9.07 | 8.87 | 8.94 | 8.94 | -0.02 (-0.22%) | 2,497,325 |
21 Aug 2018 | CNY | 8.7 | 9 | 8.66 | 8.96 | 8.96 | +0.23 (+2.63%) | 3,906,186 |
20 Aug 2018 | CNY | 8.7 | 8.75 | 8.55 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,869,905 |
17 Aug 2018 | CNY | 8.9 | 8.93 | 8.7 | 8.71 | 8.71 | -0.1 (-1.14%) | 2,427,500 |
16 Aug 2018 | CNY | 8.87 | 8.99 | 8.67 | 8.81 | 8.81 | -0.07 (-0.79%) | 2,406,771 |
15 Aug 2018 | CNY | 9.1 | 9.14 | 8.86 | 8.88 | 8.88 | -0.19 (-2.09%) | 3,655,500 |
14 Aug 2018 | CNY | 9.15 | 9.22 | 9.04 | 9.07 | 9.07 | -0.1 (-1.09%) | 3,767,080 |
13 Aug 2018 | CNY | 8.92 | 9.2 | 8.79 | 9.17 | 9.17 | +0.11 (+1.21%) | 4,870,905 |
10 Aug 2018 | CNY | 9.18 | 9.25 | 9.03 | 9.06 | 9.06 | +0.02 (+0.22%) | 3,936,093 |
9 Aug 2018 | CNY | 8.79 | 9.1 | 8.79 | 9.04 | 9.04 | +0.16 (+1.80%) | 4,940,892 |
8 Aug 2018 | CNY | 9.04 | 9.1 | 8.84 | 8.88 | 8.88 | -0.2 (-2.20%) | 4,901,344 |
7 Aug 2018 | CNY | 8.91 | 9.1 | 8.7 | 9.08 | 9.08 | +0.21 (+2.37%) | 7,407,045 |
6 Aug 2018 | CNY | 8.8 | 9.02 | 8.56 | 8.87 | 8.87 | -0.03 (-0.34%) | 6,531,886 |
3 Aug 2018 | CNY | 8.7 | 9.32 | 8.7 | 8.9 | 8.9 | +0.14 (+1.60%) | 9,598,200 |
2 Aug 2018 | CNY | 8.84 | 8.84 | 8.14 | 8.76 | 8.76 | -0.08 (-0.90%) | 6,030,101 |
1 Aug 2018 | CNY | 8.7 | 9.05 | 8.6 | 8.84 | 8.84 | +0.24 (+2.79%) | 7,673,186 |
31 Jul 2018 | CNY | 8.59 | 8.7 | 8.52 | 8.6 | 8.6 | -0.05 (-0.58%) | 1,822,380 |
30 Jul 2018 | CNY | 8.75 | 8.86 | 8.6 | 8.65 | 8.65 | -0.1 (-1.14%) | 2,878,644 |
27 Jul 2018 | CNY | 8.5 | 8.95 | 8.5 | 8.75 | 8.75 | +0.09 (+1.04%) | 4,207,093 |
26 Jul 2018 | CNY | 8.89 | 8.94 | 8.55 | 8.66 | 8.66 | +0.03 (+0.35%) | 4,641,546 |
25 Jul 2018 | CNY | 8.47 | 9.15 | 8.36 | 8.63 | 8.63 | +0.09 (+1.05%) | 5,822,203 |