Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 8.17 | 8.38 | 8.08 | 8.11 | 8.11 | -0.05 (-0.61%) | 5,180,498 |
22 Oct 2018 | CNY | 7.84 | 8.27 | 7.84 | 8.16 | 8.16 | +0.45 (+5.84%) | 6,343,373 |
19 Oct 2018 | CNY | 7.49 | 7.82 | 7.4 | 7.71 | 7.71 | +0.15 (+1.98%) | 3,994,075 |
18 Oct 2018 | CNY | 7.74 | 7.74 | 7.53 | 7.56 | 7.56 | -0.19 (-2.45%) | 3,058,500 |
17 Oct 2018 | CNY | 7.7 | 7.83 | 7.55 | 7.75 | 7.75 | +0.19 (+2.51%) | 3,794,288 |
16 Oct 2018 | CNY | 7.8 | 7.9 | 7.55 | 7.56 | 7.56 | -0.24 (-3.08%) | 3,684,851 |
15 Oct 2018 | CNY | 7.91 | 8.04 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 3,288,361 |
12 Oct 2018 | CNY | 8 | 8.12 | 7.52 | 7.9 | 7.9 | -0.19 (-2.35%) | 7,689,775 |
11 Oct 2018 | CNY | 8.71 | 8.75 | 8.08 | 8.09 | 8.09 | -0.89 (-9.91%) | 8,978,477 |
10 Oct 2018 | CNY | 9.01 | 9.07 | 8.92 | 8.98 | 8.98 | -0.02 (-0.22%) | 2,281,788 |
9 Oct 2018 | CNY | 9.08 | 9.08 | 8.97 | 9 | 9 | +0.01 (+0.11%) | 2,494,900 |
8 Oct 2018 | CNY | 9.09 | 9.09 | 8.98 | 8.99 | 8.99 | -0.23 (-2.49%) | 3,996,489 |
28 Sep 2018 | CNY | 9.12 | 9.29 | 9.09 | 9.22 | 9.22 | +0.1 (+1.10%) | 3,507,300 |
27 Sep 2018 | CNY | 9.28 | 9.44 | 9.11 | 9.12 | 9.12 | -0.13 (-1.41%) | 4,219,500 |
26 Sep 2018 | CNY | 9.29 | 9.34 | 9.23 | 9.25 | 9.25 | -0.01 (-0.11%) | 3,422,177 |
25 Sep 2018 | CNY | 9.24 | 9.29 | 9.2 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,875,488 |
21 Sep 2018 | CNY | 9.16 | 9.33 | 9.13 | 9.3 | 9.3 | +0.15 (+1.64%) | 3,762,636 |
20 Sep 2018 | CNY | 9.27 | 9.3 | 9.13 | 9.15 | 9.15 | -0.12 (-1.29%) | 3,195,861 |
19 Sep 2018 | CNY | 9.24 | 9.35 | 9.15 | 9.27 | 9.27 | +0.04 (+0.43%) | 3,690,936 |
18 Sep 2018 | CNY | 9.1 | 9.25 | 9.05 | 9.23 | 9.23 | +0.03 (+0.33%) | 3,530,880 |
17 Sep 2018 | CNY | 9.19 | 9.22 | 8.98 | 9.2 | 9.2 | +0.01 (+0.11%) | 3,116,621 |
14 Sep 2018 | CNY | 9.27 | 9.35 | 9.18 | 9.19 | 9.19 | -0.07 (-0.76%) | 2,771,829 |
13 Sep 2018 | CNY | 9.4 | 9.4 | 9.1 | 9.26 | 9.26 | -0.07 (-0.75%) | 3,317,225 |
12 Sep 2018 | CNY | 9.01 | 9.7 | 9.01 | 9.33 | 9.33 | +0.33 (+3.67%) | 6,650,795 |
11 Sep 2018 | CNY | 9.01 | 9.12 | 8.97 | 9 | 9 | 0.0 (0.0%) | 2,853,606 |
10 Sep 2018 | CNY | 9.24 | 9.27 | 8.98 | 9 | 9 | -0.24 (-2.60%) | 4,133,915 |
7 Sep 2018 | CNY | 9.4 | 9.56 | 9.18 | 9.24 | 9.24 | -0.17 (-1.81%) | 5,264,499 |
6 Sep 2018 | CNY | 9.7 | 9.79 | 9.4 | 9.41 | 9.41 | -0.32 (-3.29%) | 4,695,600 |
5 Sep 2018 | CNY | 9.91 | 9.91 | 9.73 | 9.73 | 9.73 | -0.14 (-1.42%) | 1,997,600 |
4 Sep 2018 | CNY | 9.82 | 9.92 | 9.77 | 9.87 | 9.87 | +0.05 (+0.51%) | 2,308,837 |