Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 8.06 | 8.24 | 7.97 | 8.15 | 8.15 | +0.1 (+1.24%) | 11,304,062 |
20 Jul 2018 | CNY | 7.78 | 8.07 | 7.75 | 8.05 | 8.05 | +0.22 (+2.81%) | 12,005,533 |
19 Jul 2018 | CNY | 7.84 | 7.88 | 7.75 | 7.83 | 7.83 | -0.01 (-0.13%) | 4,761,400 |
18 Jul 2018 | CNY | 8.03 | 8.05 | 7.83 | 7.84 | 7.84 | -0.18 (-2.24%) | 6,907,375 |
17 Jul 2018 | CNY | 7.93 | 8.02 | 7.82 | 8.02 | 8.02 | +0.1 (+1.26%) | 6,695,382 |
16 Jul 2018 | CNY | 7.9 | 8.05 | 7.85 | 7.92 | 7.92 | +0.06 (+0.76%) | 8,382,415 |
13 Jul 2018 | CNY | 7.94 | 8.03 | 7.82 | 7.86 | 7.86 | -0.03 (-0.38%) | 7,394,206 |
12 Jul 2018 | CNY | 7.57 | 7.97 | 7.55 | 7.89 | 7.89 | +0.36 (+4.78%) | 10,393,310 |
11 Jul 2018 | CNY | 7.78 | 7.78 | 7.38 | 7.53 | 7.53 | -0.4 (-5.04%) | 10,189,489 |
10 Jul 2018 | CNY | 7.98 | 7.99 | 7.85 | 7.93 | 7.93 | -0.05 (-0.63%) | 7,389,785 |
9 Jul 2018 | CNY | 7.81 | 8.02 | 7.72 | 7.98 | 7.98 | +0.2 (+2.57%) | 9,501,544 |
6 Jul 2018 | CNY | 7.66 | 7.98 | 7.59 | 7.78 | 7.78 | +0.09 (+1.17%) | 11,247,075 |
5 Jul 2018 | CNY | 7.78 | 8.04 | 7.66 | 7.69 | 7.69 | -0.17 (-2.16%) | 9,946,107 |
4 Jul 2018 | CNY | 8.08 | 8.08 | 7.81 | 7.86 | 7.86 | -0.23 (-2.84%) | 10,391,433 |
3 Jul 2018 | CNY | 7.68 | 8.18 | 7.58 | 8.09 | 8.09 | +0.38 (+4.93%) | 13,579,389 |
2 Jul 2018 | CNY | 7.88 | 7.98 | 7.54 | 7.71 | 7.71 | -0.22 (-2.77%) | 11,661,464 |
29 Jun 2018 | CNY | 7.61 | 7.97 | 7.52 | 7.93 | 7.93 | +0.43 (+5.73%) | 14,245,451 |
28 Jun 2018 | CNY | 7.57 | 7.75 | 7.48 | 7.5 | 7.5 | -0.14 (-1.83%) | 6,874,848 |
27 Jun 2018 | CNY | 7.58 | 7.72 | 7.47 | 7.64 | 7.64 | +0.07 (+0.92%) | 10,548,827 |
26 Jun 2018 | CNY | 7.01 | 7.77 | 6.97 | 7.57 | 7.57 | +0.47 (+6.62%) | 13,715,019 |
25 Jun 2018 | CNY | 7.21 | 7.24 | 7.08 | 7.1 | 7.1 | -0.01 (-0.14%) | 5,309,629 |
22 Jun 2018 | CNY | 6.86 | 7.11 | 6.8 | 7.11 | 7.11 | +0.25 (+3.64%) | 6,646,191 |
21 Jun 2018 | CNY | 7.15 | 7.18 | 6.76 | 6.86 | 6.86 | -0.28 (-3.92%) | 7,710,796 |
20 Jun 2018 | CNY | 6.9 | 7.25 | 6.89 | 7.14 | 7.14 | +0.19 (+2.73%) | 7,091,552 |
19 Jun 2018 | CNY | 7.62 | 7.71 | 6.95 | 6.95 | 6.95 | -0.77 (-9.97%) | 8,918,001 |
15 Jun 2018 | CNY | 7.98 | 8.02 | 7.71 | 7.72 | 7.72 | -0.28 (-3.50%) | 5,955,300 |
14 Jun 2018 | CNY | 7.88 | 8.03 | 7.82 | 8 | 8 | +0.06 (+0.76%) | 4,648,906 |
13 Jun 2018 | CNY | 8.1 | 8.16 | 7.91 | 7.94 | 7.94 | -0.21 (-2.58%) | 5,738,248 |
12 Jun 2018 | CNY | 8.13 | 8.2 | 7.98 | 8.15 | 8.15 | +0.17 (+2.13%) | 6,167,746 |
11 Jun 2018 | CNY | 8.03 | 8.13 | 7.9 | 7.98 | 7.98 | -0.05 (-0.62%) | 4,358,903 |