Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 8.96 | 8.97 | 8.81 | 8.88 | 8.88 | +0.01 (+0.11%) | 986,000 |
20 Jul 2018 | CNY | 8.76 | 8.93 | 8.75 | 8.87 | 8.87 | +0.09 (+1.03%) | 692,400 |
19 Jul 2018 | CNY | 8.84 | 9.03 | 8.78 | 8.78 | 8.78 | -0.11 (-1.24%) | 755,400 |
18 Jul 2018 | CNY | 9.05 | 9.05 | 8.89 | 8.89 | 8.89 | -0.11 (-1.22%) | 1,027,823 |
17 Jul 2018 | CNY | 9.15 | 9.15 | 8.93 | 9 | 9 | -0.12 (-1.32%) | 766,300 |
16 Jul 2018 | CNY | 9.2 | 9.22 | 9.05 | 9.12 | 9.12 | -0.07 (-0.76%) | 698,923 |
13 Jul 2018 | CNY | 9.17 | 9.21 | 9.11 | 9.19 | 9.19 | +0.03 (+0.33%) | 601,561 |
12 Jul 2018 | CNY | 9 | 9.21 | 9 | 9.16 | 9.16 | +0.11 (+1.22%) | 898,323 |
11 Jul 2018 | CNY | 9.18 | 9.22 | 8.96 | 9.05 | 9.05 | -0.19 (-2.06%) | 970,704 |
10 Jul 2018 | CNY | 9.36 | 9.36 | 9.17 | 9.24 | 9.24 | +0.06 (+0.65%) | 787,000 |
9 Jul 2018 | CNY | 9.09 | 9.24 | 9.09 | 9.18 | 9.18 | +0.09 (+0.99%) | 790,280 |
6 Jul 2018 | CNY | 9.06 | 9.17 | 8.92 | 9.09 | 9.09 | -0.01 (-0.11%) | 918,400 |
5 Jul 2018 | CNY | 9.33 | 9.33 | 9.05 | 9.1 | 9.1 | -0.21 (-2.26%) | 1,063,891 |
4 Jul 2018 | CNY | 9.38 | 9.43 | 9.09 | 9.31 | 9.31 | -0.07 (-0.75%) | 1,558,200 |
3 Jul 2018 | CNY | 9.26 | 9.45 | 9.17 | 9.38 | 9.38 | +0.1 (+1.08%) | 1,334,210 |
2 Jul 2018 | CNY | 9.15 | 9.82 | 9.13 | 9.28 | 9.28 | +0.08 (+0.87%) | 2,440,300 |
29 Jun 2018 | CNY | 9.03 | 9.23 | 8.9 | 9.2 | 9.2 | +0.29 (+3.25%) | 1,376,300 |
28 Jun 2018 | CNY | 9 | 9.22 | 8.91 | 8.91 | 8.91 | -0.19 (-2.09%) | 815,000 |
27 Jun 2018 | CNY | 9.22 | 9.25 | 9.03 | 9.1 | 9.1 | -0.13 (-1.41%) | 1,092,100 |
26 Jun 2018 | CNY | 8.99 | 9.23 | 8.83 | 9.23 | 9.23 | +0.19 (+2.10%) | 1,188,667 |
25 Jun 2018 | CNY | 9.2 | 9.29 | 9.01 | 9.04 | 9.04 | -0.15 (-1.63%) | 873,210 |
22 Jun 2018 | CNY | 8.92 | 9.28 | 8.92 | 9.19 | 9.19 | +0.12 (+1.32%) | 810,358 |
21 Jun 2018 | CNY | 9.37 | 9.46 | 9.06 | 9.07 | 9.07 | -0.32 (-3.41%) | 1,282,309 |
20 Jun 2018 | CNY | 9.12 | 9.5 | 9.09 | 9.39 | 9.39 | +0.09 (+0.97%) | 1,527,900 |
19 Jun 2018 | CNY | 9.69 | 9.9 | 8.91 | 9.3 | 9.3 | -0.6 (-6.06%) | 3,056,648 |
15 Jun 2018 | CNY | 9.83 | 9.96 | 9.52 | 9.9 | 9.9 | +0.1 (+1.02%) | 2,157,767 |
14 Jun 2018 | CNY | 9.91 | 10.05 | 9.75 | 9.8 | 9.8 | -0.12 (-1.21%) | 1,751,500 |
13 Jun 2018 | CNY | 9.68 | 10.15 | 9.6 | 9.92 | 9.92 | +0.22 (+2.27%) | 5,617,676 |
12 Jun 2018 | CNY | 9.44 | 9.87 | 9.31 | 9.7 | 9.7 | +0.29 (+3.08%) | 2,718,714 |
11 Jun 2018 | CNY | 9.5 | 9.65 | 9.24 | 9.41 | 9.41 | -0.26 (-2.69%) | 1,733,062 |