Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 8.64 | 8.73 | 8.31 | 8.51 | 8.51 | -0.25 (-2.85%) | 16,549,886 |
23 Oct 2018 | CNY | 8.62 | 8.92 | 8.51 | 8.76 | 8.76 | +0.02 (+0.23%) | 22,089,223 |
22 Oct 2018 | CNY | 8.57 | 9.17 | 8.56 | 8.74 | 8.74 | +0.33 (+3.92%) | 37,514,410 |
19 Oct 2018 | CNY | 7.7 | 8.5 | 7.6 | 8.41 | 8.41 | +0.6 (+7.68%) | 31,664,703 |
18 Oct 2018 | CNY | 7.7 | 8.04 | 7.55 | 7.81 | 7.81 | 0.0 (0.0%) | 25,289,008 |
17 Oct 2018 | CNY | 7.57 | 7.98 | 7.45 | 7.81 | 7.81 | +0.37 (+4.97%) | 22,437,416 |
16 Oct 2018 | CNY | 7.78 | 7.79 | 7.43 | 7.44 | 7.44 | -0.27 (-3.50%) | 21,966,830 |
15 Oct 2018 | CNY | 7.09 | 7.71 | 7.03 | 7.71 | 7.71 | +0.7 (+9.99%) | 22,529,822 |
12 Oct 2018 | CNY | 6.96 | 7.17 | 6.65 | 7.01 | 7.01 | +0.05 (+0.72%) | 12,786,865 |
11 Oct 2018 | CNY | 7.35 | 7.63 | 6.9 | 6.96 | 6.96 | -0.71 (-9.26%) | 19,027,474 |
10 Oct 2018 | CNY | 7.3 | 7.73 | 7.3 | 7.67 | 7.67 | +0.28 (+3.79%) | 11,467,475 |
9 Oct 2018 | CNY | 7.51 | 7.57 | 7.21 | 7.39 | 7.39 | -0.11 (-1.47%) | 12,570,441 |
8 Oct 2018 | CNY | 7.61 | 7.83 | 7.39 | 7.5 | 7.5 | -0.24 (-3.10%) | 20,823,927 |
28 Sep 2018 | CNY | 7.43 | 7.76 | 7.35 | 7.74 | 7.74 | +0.36 (+4.88%) | 20,380,981 |
27 Sep 2018 | CNY | 7.63 | 7.66 | 7.38 | 7.38 | 7.38 | -0.3 (-3.91%) | 18,498,282 |
26 Sep 2018 | CNY | 7.29 | 7.87 | 7.28 | 7.68 | 7.68 | +0.4 (+5.49%) | 26,742,217 |
25 Sep 2018 | CNY | 7.34 | 7.41 | 7.26 | 7.28 | 7.28 | -0.09 (-1.22%) | 7,777,336 |
21 Sep 2018 | CNY | 7.32 | 7.41 | 7.21 | 7.37 | 7.37 | +0.06 (+0.82%) | 11,207,100 |
20 Sep 2018 | CNY | 7.39 | 7.41 | 7.26 | 7.31 | 7.31 | -0.04 (-0.54%) | 8,740,040 |
19 Sep 2018 | CNY | 7.32 | 7.45 | 7.2 | 7.35 | 7.35 | +0.09 (+1.24%) | 13,485,203 |
18 Sep 2018 | CNY | 7.23 | 7.31 | 7.06 | 7.26 | 7.26 | +0.18 (+2.54%) | 10,560,721 |
17 Sep 2018 | CNY | 7.2 | 7.23 | 6.96 | 7.08 | 7.08 | -0.14 (-1.94%) | 12,131,239 |
14 Sep 2018 | CNY | 7.51 | 7.53 | 7.22 | 7.22 | 7.22 | -0.27 (-3.60%) | 11,253,495 |
13 Sep 2018 | CNY | 7.52 | 7.57 | 7.32 | 7.49 | 7.49 | +0.05 (+0.67%) | 10,227,196 |
12 Sep 2018 | CNY | 7.42 | 7.58 | 7.39 | 7.44 | 7.44 | +0.01 (+0.13%) | 8,025,960 |
11 Sep 2018 | CNY | 7.41 | 7.56 | 7.31 | 7.43 | 7.43 | +0.05 (+0.68%) | 10,936,351 |
10 Sep 2018 | CNY | 7.86 | 7.88 | 7.34 | 7.38 | 7.38 | -0.49 (-6.23%) | 16,494,914 |
7 Sep 2018 | CNY | 8.22 | 8.23 | 7.76 | 7.87 | 7.87 | -0.24 (-2.96%) | 15,598,018 |
6 Sep 2018 | CNY | 7.73 | 8.28 | 7.73 | 8.11 | 8.11 | +0.31 (+3.97%) | 16,450,095 |
5 Sep 2018 | CNY | 8.14 | 8.19 | 7.76 | 7.8 | 7.8 | -0.31 (-3.82%) | 13,727,982 |