Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 7.26 | 7.26 | 7.11 | 7.2 | 7.2 | -0.05 (-0.69%) | 997,130 |
31 Aug 2018 | CNY | 7.48 | 7.48 | 7.2 | 7.25 | 7.25 | -0.19 (-2.55%) | 1,037,800 |
30 Aug 2018 | CNY | 7.61 | 7.68 | 7.4 | 7.44 | 7.44 | -0.2 (-2.62%) | 1,448,000 |
29 Aug 2018 | CNY | 7.91 | 8.06 | 7.58 | 7.64 | 7.64 | -0.47 (-5.80%) | 4,027,690 |
28 Aug 2018 | CNY | 8.49 | 8.74 | 8.06 | 8.11 | 8.11 | +0.03 (+0.37%) | 6,400,433 |
27 Aug 2018 | CNY | 8.05 | 8.1 | 7.8 | 8.08 | 8.08 | +0.03 (+0.37%) | 1,779,000 |
24 Aug 2018 | CNY | 8.27 | 8.27 | 8.02 | 8.05 | 8.05 | -0.23 (-2.78%) | 1,930,471 |
23 Aug 2018 | CNY | 7.88 | 8.28 | 7.75 | 8.28 | 8.28 | +0.42 (+5.34%) | 2,087,622 |
22 Aug 2018 | CNY | 7.98 | 7.98 | 7.74 | 7.86 | 7.86 | -0.15 (-1.87%) | 767,700 |
21 Aug 2018 | CNY | 8.01 | 8.06 | 7.9 | 8.01 | 8.01 | -0.03 (-0.37%) | 2,154,783 |
20 Aug 2018 | CNY | 8.12 | 8.15 | 7.92 | 8.04 | 8.04 | -0.07 (-0.86%) | 408,500 |
17 Aug 2018 | CNY | 8.13 | 8.19 | 8.08 | 8.11 | 8.11 | 0.0 (0.0%) | 999,400 |
16 Aug 2018 | CNY | 8.06 | 8.11 | 8.01 | 8.11 | 8.11 | -0.02 (-0.25%) | 876,860 |
15 Aug 2018 | CNY | 8.17 | 8.17 | 8 | 8.13 | 8.13 | -0.01 (-0.12%) | 1,539,920 |
14 Aug 2018 | CNY | 8.03 | 8.14 | 8.03 | 8.14 | 8.14 | 0.0 (0.0%) | 769,700 |
13 Aug 2018 | CNY | 8.11 | 8.14 | 7.95 | 8.14 | 8.14 | +0.03 (+0.37%) | 1,072,602 |
10 Aug 2018 | CNY | 8.14 | 8.14 | 8.04 | 8.11 | 8.11 | -0.03 (-0.37%) | 909,909 |
9 Aug 2018 | CNY | 8.12 | 8.18 | 8.01 | 8.14 | 8.14 | +0.02 (+0.25%) | 1,341,420 |
8 Aug 2018 | CNY | 8.16 | 8.36 | 7.99 | 8.12 | 8.12 | -0.04 (-0.49%) | 1,275,780 |
7 Aug 2018 | CNY | 8.15 | 8.18 | 8.01 | 8.16 | 8.16 | +0.02 (+0.25%) | 1,285,959 |
6 Aug 2018 | CNY | 7.86 | 8.19 | 7.79 | 8.14 | 8.14 | +0.29 (+3.69%) | 2,003,120 |
3 Aug 2018 | CNY | 8.11 | 8.11 | 7.71 | 7.85 | 7.85 | -0.25 (-3.09%) | 584,910 |
2 Aug 2018 | CNY | 8.52 | 8.65 | 7.96 | 8.1 | 8.1 | -0.51 (-5.92%) | 1,704,070 |
1 Aug 2018 | CNY | 8.92 | 8.93 | 8.6 | 8.61 | 8.61 | -0.27 (-3.04%) | 1,128,500 |
31 Jul 2018 | CNY | 8.78 | 8.91 | 8.78 | 8.88 | 8.88 | +0.03 (+0.34%) | 336,900 |
30 Jul 2018 | CNY | 8.95 | 8.99 | 8.84 | 8.85 | 8.85 | -0.11 (-1.23%) | 901,755 |
27 Jul 2018 | CNY | 9.05 | 9.1 | 8.96 | 8.96 | 8.96 | -0.09 (-0.99%) | 781,800 |
26 Jul 2018 | CNY | 8.94 | 9.17 | 8.9 | 9.05 | 9.05 | +0.12 (+1.34%) | 1,367,975 |
25 Jul 2018 | CNY | 8.95 | 9 | 8.91 | 8.93 | 8.93 | -0.01 (-0.11%) | 779,565 |
24 Jul 2018 | CNY | 8.78 | 8.96 | 8.78 | 8.94 | 8.94 | +0.06 (+0.68%) | 1,123,965 |