Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 6.2 | 6.29 | 6.1 | 6.18 | 6.18 | +0.01 (+0.16%) | 8,045,803 |
23 Oct 2018 | CNY | 6.3 | 6.37 | 6.1 | 6.17 | 6.17 | -0.13 (-2.06%) | 11,137,015 |
22 Oct 2018 | CNY | 5.95 | 6.49 | 5.95 | 6.3 | 6.3 | +0.38 (+6.42%) | 17,215,262 |
19 Oct 2018 | CNY | 5.7 | 5.96 | 5.62 | 5.92 | 5.92 | +0.18 (+3.14%) | 7,962,372 |
18 Oct 2018 | CNY | 5.96 | 5.98 | 5.73 | 5.74 | 5.74 | -0.31 (-5.12%) | 9,415,478 |
17 Oct 2018 | CNY | 6.1 | 6.12 | 5.9 | 6.05 | 6.05 | -0.22 (-3.51%) | 15,432,989 |
16 Oct 2018 | CNY | 5.83 | 6.39 | 5.54 | 6.27 | 6.27 | +0.46 (+7.92%) | 18,488,115 |
15 Oct 2018 | CNY | 5.9 | 5.96 | 5.8 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,298,288 |
12 Oct 2018 | CNY | 5.82 | 5.93 | 5.5 | 5.84 | 5.84 | -0.11 (-1.85%) | 8,424,363 |
11 Oct 2018 | CNY | 6.25 | 6.25 | 5.86 | 5.95 | 5.95 | -0.56 (-8.60%) | 11,751,041 |
10 Oct 2018 | CNY | 6.57 | 6.57 | 6.37 | 6.51 | 6.51 | -0.09 (-1.36%) | 7,095,970 |
9 Oct 2018 | CNY | 6.59 | 6.67 | 6.44 | 6.6 | 6.6 | -0.04 (-0.60%) | 7,996,540 |
8 Oct 2018 | CNY | 6.86 | 6.86 | 6.49 | 6.64 | 6.64 | -0.33 (-4.73%) | 8,776,682 |
28 Sep 2018 | CNY | 6.96 | 6.99 | 6.9 | 6.97 | 6.97 | +0.01 (+0.14%) | 5,764,571 |
27 Sep 2018 | CNY | 7.15 | 7.16 | 6.86 | 6.96 | 6.96 | -0.19 (-2.66%) | 12,602,464 |
26 Sep 2018 | CNY | 7.17 | 7.23 | 7.11 | 7.15 | 7.15 | -0.01 (-0.14%) | 6,476,414 |
25 Sep 2018 | CNY | 7.26 | 7.29 | 7.15 | 7.16 | 7.16 | -0.1 (-1.38%) | 5,470,362 |
21 Sep 2018 | CNY | 7.22 | 7.3 | 7.15 | 7.26 | 7.26 | +0.02 (+0.28%) | 6,116,602 |
20 Sep 2018 | CNY | 7.18 | 7.33 | 7.18 | 7.24 | 7.24 | +0.02 (+0.28%) | 5,449,738 |
19 Sep 2018 | CNY | 7.16 | 7.28 | 7.11 | 7.22 | 7.22 | +0.04 (+0.56%) | 6,153,654 |
18 Sep 2018 | CNY | 7.13 | 7.23 | 7.08 | 7.18 | 7.18 | +0.05 (+0.70%) | 5,089,507 |
17 Sep 2018 | CNY | 7.09 | 7.17 | 7.07 | 7.13 | 7.13 | -0.04 (-0.56%) | 3,946,850 |
14 Sep 2018 | CNY | 7.35 | 7.39 | 7.12 | 7.17 | 7.17 | -0.18 (-2.45%) | 7,220,950 |
13 Sep 2018 | CNY | 7.32 | 7.39 | 7.24 | 7.35 | 7.35 | +0.1 (+1.38%) | 6,361,150 |
12 Sep 2018 | CNY | 7.35 | 7.35 | 7.23 | 7.25 | 7.25 | -0.15 (-2.03%) | 4,912,479 |
11 Sep 2018 | CNY | 7.16 | 7.4 | 7.02 | 7.4 | 7.4 | +0.23 (+3.21%) | 13,674,065 |
10 Sep 2018 | CNY | 7.4 | 7.4 | 7.06 | 7.17 | 7.17 | -0.3 (-4.02%) | 13,679,212 |
7 Sep 2018 | CNY | 7.52 | 7.59 | 7.27 | 7.47 | 7.47 | -0.04 (-0.53%) | 11,786,229 |
6 Sep 2018 | CNY | 7.26 | 7.51 | 7.26 | 7.51 | 7.51 | +0.15 (+2.04%) | 12,989,017 |
5 Sep 2018 | CNY | 7.51 | 7.51 | 7.32 | 7.36 | 7.36 | -0.1 (-1.34%) | 8,220,850 |