Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 6.99 | 7.08 | 6.89 | 7.05 | 7.05 | +0.05 (+0.71%) | 7,023,626 |
3 Sep 2018 | CNY | 7.02 | 7.04 | 6.72 | 7 | 7 | -0.01 (-0.14%) | 11,436,421 |
31 Aug 2018 | CNY | 7.26 | 7.26 | 6.98 | 7.01 | 7.01 | -0.23 (-3.18%) | 11,238,661 |
30 Aug 2018 | CNY | 7.03 | 7.5 | 7 | 7.24 | 7.24 | +0.21 (+2.99%) | 19,222,315 |
29 Aug 2018 | CNY | 7.23 | 7.25 | 6.94 | 7.03 | 7.03 | -0.21 (-2.90%) | 12,936,305 |
28 Aug 2018 | CNY | 7.26 | 7.28 | 7.1 | 7.24 | 7.24 | +0.02 (+0.28%) | 11,068,787 |
27 Aug 2018 | CNY | 7.19 | 7.37 | 7.14 | 7.22 | 7.22 | +0.08 (+1.12%) | 12,001,828 |
24 Aug 2018 | CNY | 7.2 | 7.28 | 7.12 | 7.14 | 7.14 | -0.1 (-1.38%) | 6,308,244 |
23 Aug 2018 | CNY | 7.28 | 7.44 | 7.16 | 7.24 | 7.24 | -0.03 (-0.41%) | 6,245,882 |
22 Aug 2018 | CNY | 7.35 | 7.38 | 7.07 | 7.27 | 7.27 | -0.17 (-2.28%) | 7,803,762 |
21 Aug 2018 | CNY | 7.15 | 7.44 | 7.09 | 7.44 | 7.44 | +0.27 (+3.77%) | 6,968,129 |
20 Aug 2018 | CNY | 7.1 | 7.28 | 6.92 | 7.17 | 7.17 | -0.12 (-1.65%) | 9,609,822 |
17 Aug 2018 | CNY | 7.59 | 7.65 | 7.15 | 7.29 | 7.29 | -0.26 (-3.44%) | 9,545,864 |
16 Aug 2018 | CNY | 7.78 | 7.78 | 7.48 | 7.55 | 7.55 | -0.24 (-3.08%) | 5,694,414 |
15 Aug 2018 | CNY | 8 | 8.03 | 7.76 | 7.79 | 7.79 | -0.23 (-2.87%) | 5,370,785 |
14 Aug 2018 | CNY | 8.01 | 8.18 | 7.91 | 8.02 | 8.02 | +0.05 (+0.63%) | 6,218,150 |
13 Aug 2018 | CNY | 7.97 | 8.01 | 7.78 | 7.97 | 7.97 | -0.04 (-0.50%) | 4,421,660 |
10 Aug 2018 | CNY | 7.89 | 8.07 | 7.85 | 8.01 | 8.01 | +0.12 (+1.52%) | 6,892,796 |
9 Aug 2018 | CNY | 7.75 | 7.91 | 7.73 | 7.89 | 7.89 | +0.18 (+2.33%) | 9,136,379 |
8 Aug 2018 | CNY | 8.15 | 8.18 | 7.68 | 7.71 | 7.71 | -0.44 (-5.40%) | 11,885,227 |
7 Aug 2018 | CNY | 8.14 | 8.23 | 8.05 | 8.15 | 8.15 | +0.01 (+0.12%) | 9,468,527 |
6 Aug 2018 | CNY | 8.39 | 8.39 | 8 | 8.14 | 8.14 | -0.19 (-2.28%) | 6,589,858 |
3 Aug 2018 | CNY | 8.39 | 8.53 | 8.33 | 8.33 | 8.33 | -0.02 (-0.24%) | 8,190,200 |
2 Aug 2018 | CNY | 8.73 | 8.76 | 8.23 | 8.35 | 8.35 | -0.4 (-4.57%) | 6,949,718 |
1 Aug 2018 | CNY | 9.16 | 9.22 | 8.7 | 8.75 | 8.75 | -0.37 (-4.06%) | 7,262,872 |
31 Jul 2018 | CNY | 9.25 | 9.36 | 9.11 | 9.12 | 9.12 | -0.1 (-1.08%) | 9,973,614 |
30 Jul 2018 | CNY | 9.26 | 9.44 | 9.15 | 9.22 | 9.22 | 0.0 (0.0%) | 6,446,230 |
27 Jul 2018 | CNY | 8.99 | 9.35 | 8.94 | 9.22 | 9.22 | +0.22 (+2.44%) | 15,676,506 |
26 Jul 2018 | CNY | 8.99 | 9.12 | 8.9 | 9 | 9 | +0.02 (+0.22%) | 8,357,512 |
25 Jul 2018 | CNY | 8.95 | 9.05 | 8.92 | 8.98 | 8.98 | 0.0 (0.0%) | 4,535,720 |