Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 8.15 | 8.45 | 8.14 | 8.27 | 8.27 | +0.05 (+0.61%) | 4,470,147 |
23 Oct 2018 | CNY | 8.38 | 8.42 | 8.18 | 8.22 | 8.22 | -0.2 (-2.38%) | 5,701,539 |
22 Oct 2018 | CNY | 8.15 | 8.54 | 8.14 | 8.42 | 8.42 | +0.34 (+4.21%) | 10,100,330 |
19 Oct 2018 | CNY | 7.7 | 8.13 | 7.67 | 8.08 | 8.08 | +0.28 (+3.59%) | 6,639,994 |
18 Oct 2018 | CNY | 7.91 | 7.95 | 7.76 | 7.8 | 7.8 | -0.19 (-2.38%) | 5,167,358 |
17 Oct 2018 | CNY | 7.9 | 8.01 | 7.71 | 7.99 | 7.99 | +0.21 (+2.70%) | 5,294,899 |
16 Oct 2018 | CNY | 7.8 | 8.01 | 7.72 | 7.78 | 7.78 | -0.12 (-1.52%) | 4,516,379 |
15 Oct 2018 | CNY | 7.9 | 8.17 | 7.87 | 7.9 | 7.9 | +0.08 (+1.02%) | 7,754,466 |
12 Oct 2018 | CNY | 8 | 8.1 | 7.47 | 7.82 | 7.82 | -0.3 (-3.69%) | 10,909,311 |
11 Oct 2018 | CNY | 8.7 | 8.81 | 8.12 | 8.12 | 8.12 | -0.9 (-9.98%) | 12,983,281 |
10 Oct 2018 | CNY | 9.2 | 9.24 | 8.94 | 9.02 | 9.02 | -0.21 (-2.28%) | 6,059,020 |
9 Oct 2018 | CNY | 9.23 | 9.28 | 9.14 | 9.23 | 9.23 | +0.04 (+0.44%) | 3,715,559 |
8 Oct 2018 | CNY | 9.45 | 9.45 | 9.16 | 9.19 | 9.19 | -0.36 (-3.77%) | 6,924,319 |
28 Sep 2018 | CNY | 9.68 | 9.7 | 9.48 | 9.55 | 9.55 | -0.12 (-1.24%) | 10,361,360 |
27 Sep 2018 | CNY | 10.22 | 10.24 | 9.6 | 9.67 | 9.67 | -0.53 (-5.20%) | 13,085,092 |
26 Sep 2018 | CNY | 10.26 | 10.31 | 10.16 | 10.2 | 10.2 | -0.04 (-0.39%) | 4,628,685 |
25 Sep 2018 | CNY | 10.36 | 10.43 | 10.23 | 10.24 | 10.24 | -0.24 (-2.29%) | 4,024,362 |
21 Sep 2018 | CNY | 10.31 | 10.49 | 10.18 | 10.48 | 10.48 | +0.19 (+1.85%) | 4,955,161 |
20 Sep 2018 | CNY | 10.35 | 10.42 | 10.24 | 10.29 | 10.29 | -0.1 (-0.96%) | 4,440,158 |
19 Sep 2018 | CNY | 10.46 | 10.59 | 10.3 | 10.39 | 10.39 | -0.07 (-0.67%) | 7,244,213 |
18 Sep 2018 | CNY | 10.35 | 10.47 | 10.16 | 10.46 | 10.46 | -0.01 (-0.10%) | 7,348,112 |
17 Sep 2018 | CNY | 10.39 | 10.53 | 10.28 | 10.47 | 10.47 | +0.02 (+0.19%) | 4,412,013 |
14 Sep 2018 | CNY | 10.55 | 10.57 | 10.42 | 10.45 | 10.45 | -0.1 (-0.95%) | 5,798,870 |
13 Sep 2018 | CNY | 10.28 | 10.55 | 10.26 | 10.55 | 10.55 | +0.41 (+4.04%) | 7,835,342 |
12 Sep 2018 | CNY | 10.08 | 10.24 | 10.03 | 10.14 | 10.14 | +0.08 (+0.80%) | 2,300,912 |
11 Sep 2018 | CNY | 10.12 | 10.17 | 9.99 | 10.06 | 10.06 | -0.06 (-0.59%) | 2,931,116 |
10 Sep 2018 | CNY | 10.21 | 10.32 | 10.06 | 10.12 | 10.12 | -0.11 (-1.08%) | 4,226,431 |
7 Sep 2018 | CNY | 10.23 | 10.48 | 10.19 | 10.23 | 10.23 | -0.03 (-0.29%) | 4,187,867 |
6 Sep 2018 | CNY | 10.21 | 10.42 | 10.18 | 10.26 | 10.26 | -0.01 (-0.10%) | 3,119,818 |
5 Sep 2018 | CNY | 10.45 | 10.52 | 10.26 | 10.27 | 10.27 | -0.25 (-2.38%) | 5,102,863 |