Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 7.85 | 7.9 | 7.72 | 7.81 | 7.81 | -0.12 (-1.51%) | 8,748,529 |
23 Oct 2018 | CNY | 7.78 | 8.07 | 7.66 | 7.93 | 7.93 | +0.13 (+1.67%) | 21,677,834 |
22 Oct 2018 | CNY | 7.61 | 7.91 | 7.45 | 7.8 | 7.8 | +0.19 (+2.50%) | 27,529,823 |
19 Oct 2018 | CNY | 7.39 | 7.64 | 7.19 | 7.61 | 7.61 | +0.1 (+1.33%) | 12,500,668 |
18 Oct 2018 | CNY | 7.55 | 7.59 | 7.37 | 7.51 | 7.51 | -0.08 (-1.05%) | 10,607,117 |
17 Oct 2018 | CNY | 7.79 | 7.85 | 7.42 | 7.59 | 7.59 | -0.23 (-2.94%) | 20,578,835 |
16 Oct 2018 | CNY | 7.26 | 7.92 | 7.18 | 7.82 | 7.82 | +0.55 (+7.57%) | 34,386,684 |
15 Oct 2018 | CNY | 6.91 | 7.3 | 6.83 | 7.27 | 7.27 | +0.36 (+5.21%) | 11,761,028 |
12 Oct 2018 | CNY | 6.61 | 6.95 | 6.5 | 6.91 | 6.91 | +0.09 (+1.32%) | 6,495,212 |
11 Oct 2018 | CNY | 6.82 | 6.9 | 6.51 | 6.82 | 6.82 | -0.18 (-2.57%) | 9,557,119 |
10 Oct 2018 | CNY | 6.82 | 7 | 6.82 | 7 | 7 | 0.0 (0.0%) | 4,141,258 |
9 Oct 2018 | CNY | 7.04 | 7.05 | 6.94 | 7 | 7 | -0.08 (-1.13%) | 5,818,484 |
8 Oct 2018 | CNY | 7.03 | 7.1 | 6.96 | 7.08 | 7.08 | -0.03 (-0.42%) | 5,035,658 |
28 Sep 2018 | CNY | 7.12 | 7.14 | 7.05 | 7.11 | 7.11 | +0.04 (+0.57%) | 3,241,962 |
27 Sep 2018 | CNY | 7.35 | 7.36 | 7.07 | 7.07 | 7.07 | -0.23 (-3.15%) | 6,631,626 |
26 Sep 2018 | CNY | 7.33 | 7.37 | 7.26 | 7.3 | 7.3 | +0.04 (+0.55%) | 5,838,941 |
25 Sep 2018 | CNY | 7.24 | 7.4 | 7.15 | 7.26 | 7.26 | +0.05 (+0.69%) | 8,367,925 |
21 Sep 2018 | CNY | 7.1 | 7.24 | 7.07 | 7.21 | 7.21 | +0.11 (+1.55%) | 10,189,803 |
20 Sep 2018 | CNY | 7.18 | 7.22 | 7.06 | 7.1 | 7.1 | -0.06 (-0.84%) | 6,785,460 |
19 Sep 2018 | CNY | 7.04 | 7.25 | 7.01 | 7.16 | 7.16 | +0.11 (+1.56%) | 7,432,913 |
18 Sep 2018 | CNY | 6.91 | 7.08 | 6.91 | 7.05 | 7.05 | +0.05 (+0.71%) | 3,973,377 |
17 Sep 2018 | CNY | 7.1 | 7.1 | 6.93 | 7 | 7 | -0.11 (-1.55%) | 4,845,641 |
14 Sep 2018 | CNY | 7.15 | 7.29 | 7.1 | 7.11 | 7.11 | +0.01 (+0.14%) | 7,086,903 |
13 Sep 2018 | CNY | 7.03 | 7.12 | 6.99 | 7.1 | 7.1 | +0.1 (+1.43%) | 4,910,461 |
12 Sep 2018 | CNY | 7.01 | 7.03 | 6.95 | 7 | 7 | 0.0 (0.0%) | 3,448,111 |
11 Sep 2018 | CNY | 7.03 | 7.05 | 6.89 | 7 | 7 | -0.03 (-0.43%) | 5,042,278 |
10 Sep 2018 | CNY | 6.96 | 7.03 | 6.87 | 7.03 | 7.03 | +0.02 (+0.29%) | 5,610,352 |
7 Sep 2018 | CNY | 6.99 | 7.09 | 6.94 | 7.01 | 7.01 | +0.01 (+0.14%) | 4,231,885 |
6 Sep 2018 | CNY | 7.06 | 7.06 | 6.93 | 7 | 7 | -0.06 (-0.85%) | 5,686,934 |
5 Sep 2018 | CNY | 7.02 | 7.2 | 7 | 7.06 | 7.06 | +0.01 (+0.14%) | 8,440,917 |