Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2018 | CNY | 7.03 | 7.07 | 6.96 | 6.99 | 6.99 | -0.03 (-0.43%) | 2,596,500 |
9 Oct 2018 | CNY | 6.98 | 7.04 | 6.93 | 7.02 | 7.02 | +0.04 (+0.57%) | 3,002,681 |
8 Oct 2018 | CNY | 7.3 | 7.3 | 6.89 | 6.98 | 6.98 | -0.45 (-6.06%) | 5,351,633 |
28 Sep 2018 | CNY | 7.36 | 7.44 | 7.31 | 7.43 | 7.43 | +0.09 (+1.23%) | 3,044,263 |
27 Sep 2018 | CNY | 7.56 | 7.56 | 7.34 | 7.34 | 7.34 | -0.2 (-2.65%) | 5,385,785 |
26 Sep 2018 | CNY | 7.51 | 7.57 | 7.49 | 7.54 | 7.54 | +0.02 (+0.27%) | 4,441,856 |
25 Sep 2018 | CNY | 7.48 | 7.63 | 7.45 | 7.52 | 7.52 | -0.01 (-0.13%) | 4,601,046 |
21 Sep 2018 | CNY | 7.46 | 7.55 | 7.4 | 7.53 | 7.53 | +0.09 (+1.21%) | 5,804,346 |
20 Sep 2018 | CNY | 7.57 | 7.57 | 7.42 | 7.44 | 7.44 | -0.1 (-1.33%) | 5,287,400 |
19 Sep 2018 | CNY | 7.48 | 7.6 | 7.43 | 7.54 | 7.54 | +0.05 (+0.67%) | 6,115,000 |
18 Sep 2018 | CNY | 7.3 | 7.53 | 7.27 | 7.49 | 7.49 | +0.13 (+1.77%) | 4,760,840 |
17 Sep 2018 | CNY | 7.47 | 7.49 | 7.33 | 7.36 | 7.36 | -0.09 (-1.21%) | 4,034,800 |
14 Sep 2018 | CNY | 7.6 | 7.69 | 7.45 | 7.45 | 7.45 | -0.11 (-1.46%) | 5,369,800 |
13 Sep 2018 | CNY | 7.56 | 7.62 | 7.42 | 7.56 | 7.56 | +0.07 (+0.93%) | 5,215,226 |
12 Sep 2018 | CNY | 7.58 | 7.63 | 7.45 | 7.49 | 7.49 | +0.05 (+0.67%) | 4,961,900 |
11 Sep 2018 | CNY | 7.41 | 7.5 | 7.3 | 7.44 | 7.44 | +0.03 (+0.40%) | 4,296,836 |
10 Sep 2018 | CNY | 7.65 | 7.69 | 7.4 | 7.41 | 7.41 | -0.21 (-2.76%) | 6,633,496 |
7 Sep 2018 | CNY | 7.61 | 7.81 | 7.54 | 7.62 | 7.62 | -0.02 (-0.26%) | 7,919,442 |
6 Sep 2018 | CNY | 7.55 | 7.82 | 7.53 | 7.64 | 7.64 | -0.09 (-1.16%) | 8,715,842 |
5 Sep 2018 | CNY | 7.68 | 8.25 | 7.52 | 7.73 | 7.73 | +0.04 (+0.52%) | 13,888,042 |
4 Sep 2018 | CNY | 7.61 | 7.73 | 7.53 | 7.69 | 7.69 | +0.15 (+1.99%) | 6,419,140 |
3 Sep 2018 | CNY | 7.57 | 7.58 | 7.27 | 7.54 | 7.54 | +0.04 (+0.53%) | 5,282,461 |
31 Aug 2018 | CNY | 7.6 | 7.62 | 7.49 | 7.5 | 7.5 | -0.08 (-1.06%) | 5,009,061 |
30 Aug 2018 | CNY | 7.83 | 7.89 | 7.54 | 7.58 | 7.58 | -0.32 (-4.05%) | 8,404,046 |
29 Aug 2018 | CNY | 7.78 | 8.09 | 7.77 | 7.9 | 7.9 | +0.07 (+0.89%) | 9,938,006 |
28 Aug 2018 | CNY | 7.88 | 8.13 | 7.76 | 7.83 | 7.83 | +0.07 (+0.90%) | 12,813,537 |
27 Aug 2018 | CNY | 7.56 | 7.79 | 7.55 | 7.76 | 7.76 | +0.23 (+3.05%) | 9,657,900 |
24 Aug 2018 | CNY | 7.59 | 7.64 | 7.5 | 7.53 | 7.53 | -0.07 (-0.92%) | 5,874,100 |
23 Aug 2018 | CNY | 7.41 | 7.63 | 7.41 | 7.6 | 7.6 | +0.22 (+2.98%) | 8,945,402 |
22 Aug 2018 | CNY | 7.55 | 7.57 | 7.38 | 7.38 | 7.38 | -0.23 (-3.02%) | 8,888,600 |