Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2018 | CNY | 8.2047 | 8.4387 | 8.2047 | 8.3718 | 8.3718 | +0.175 (+2.14%) | 7,729,667 |
24 Aug 2018 | CNY | 8.3133 | 8.3551 | 8.1797 | 8.1964 | 8.1964 | -0.134 (-1.61%) | 4,936,785 |
23 Aug 2018 | CNY | 8.3301 | 8.422 | 8.2632 | 8.3301 | 8.3301 | -0.067 (-0.80%) | 4,795,116 |
22 Aug 2018 | CNY | 8.2966 | 8.5891 | 8.2298 | 8.3969 | 8.3969 | +0.059 (+0.70%) | 7,572,247 |
21 Aug 2018 | CNY | 8.1797 | 8.422 | 8.1546 | 8.3384 | 8.3384 | +0.159 (+1.94%) | 5,808,952 |
20 Aug 2018 | CNY | 8.1713 | 8.2549 | 7.9374 | 8.1797 | 8.1797 | +0.008 (+0.10%) | 4,206,447 |
17 Aug 2018 | CNY | 8.2883 | 8.4554 | 8.1462 | 8.1713 | 8.1713 | -0.109 (-1.31%) | 5,007,196 |
16 Aug 2018 | CNY | 8.0543 | 8.4387 | 7.9123 | 8.2799 | 8.2799 | +0.084 (+1.02%) | 7,684,732 |
15 Aug 2018 | CNY | 8.3551 | 8.5055 | 8.1546 | 8.1964 | 8.1964 | -0.159 (-1.90%) | 6,562,387 |
14 Aug 2018 | CNY | 8.3969 | 8.4804 | 8.305 | 8.3551 | 8.3551 | -0.059 (-0.70%) | 5,265,798 |
13 Aug 2018 | CNY | 8.2131 | 8.4804 | 8.188 | 8.4136 | 8.4136 | +0.033 (+0.40%) | 6,495,641 |
10 Aug 2018 | CNY | 8.2632 | 8.4303 | 8.1713 | 8.3802 | 8.3802 | +0.134 (+1.62%) | 7,830,117 |
9 Aug 2018 | CNY | 7.9207 | 8.3384 | 7.8872 | 8.2465 | 8.2465 | +0.284 (+3.57%) | 8,040,496 |
8 Aug 2018 | CNY | 8.1462 | 8.1546 | 7.9457 | 7.9624 | 7.9624 | -0.142 (-1.75%) | 5,332,477 |
7 Aug 2018 | CNY | 7.9123 | 8.1295 | 7.8455 | 8.1045 | 8.1045 | +0.209 (+2.65%) | 5,781,492 |
6 Aug 2018 | CNY | 8.2214 | 8.2716 | 7.7953 | 7.8956 | 7.8956 | -0.318 (-3.87%) | 6,882,073 |
3 Aug 2018 | CNY | 8.3468 | 8.4303 | 8.2047 | 8.2131 | 8.2131 | -0.134 (-1.60%) | 5,430,276 |
2 Aug 2018 | CNY | 8.6058 | 8.6643 | 8.1462 | 8.3468 | 8.3468 | -0.418 (-4.77%) | 12,230,291 |
1 Aug 2018 | CNY | 8.9483 | 9.0569 | 8.7395 | 8.7645 | 8.7645 | -0.134 (-1.50%) | 10,062,749 |
31 Jul 2018 | CNY | 9.1906 | 9.2157 | 8.7979 | 8.8982 | 8.8982 | -0.309 (-3.36%) | 12,597,239 |
30 Jul 2018 | CNY | 9.3577 | 9.3828 | 9.1071 | 9.2073 | 9.2073 | -0.142 (-1.52%) | 7,932,979 |
27 Jul 2018 | CNY | 9.3494 | 9.4663 | 9.2825 | 9.3494 | 9.3494 | +0.033 (+0.36%) | 6,903,776 |
26 Jul 2018 | CNY | 9.4079 | 9.4329 | 9.2742 | 9.316 | 9.316 | -0.075 (-0.80%) | 7,792,218 |
25 Jul 2018 | CNY | 9.4246 | 9.5499 | 9.2909 | 9.3912 | 9.3912 | -0.042 (-0.44%) | 10,768,690 |
24 Jul 2018 | CNY | 9.2742 | 9.4413 | 9.224 | 9.4329 | 9.4329 | +0.059 (+0.62%) | 13,722,042 |
23 Jul 2018 | CNY | 9.0235 | 9.4162 | 8.9901 | 9.3744 | 9.3744 | +0.401 (+4.47%) | 17,322,803 |
20 Jul 2018 | CNY | 8.7729 | 9.0402 | 8.6058 | 8.9734 | 8.9734 | +0.092 (+1.03%) | 11,812,046 |
19 Jul 2018 | CNY | 8.8146 | 9.1572 | 8.7729 | 8.8815 | 8.8815 | +0.125 (+1.43%) | 16,171,654 |
18 Jul 2018 | CNY | 8.94 | 9.0152 | 8.7478 | 8.7562 | 8.7562 | -0.109 (-1.23%) | 8,098,020 |
17 Jul 2018 | CNY | 8.9149 | 8.9149 | 8.7144 | 8.8648 | 8.8648 | -0.05 (-0.56%) | 7,121,511 |