Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2018 | CNY | 7.5333 | 7.5333 | 7.1667 | 7.42 | 7.42 | +0.113 (+1.55%) | 4,940,475 |
16 Oct 2018 | CNY | 7.5533 | 7.7067 | 7.1267 | 7.3067 | 7.3067 | -0.087 (-1.17%) | 6,098,797 |
15 Oct 2018 | CNY | 7.4 | 7.7133 | 7.3333 | 7.3933 | 7.3933 | +0.02 (+0.27%) | 6,492,786 |
12 Oct 2018 | CNY | 7.2 | 7.5 | 6.6533 | 7.3733 | 7.3733 | +0.26 (+3.66%) | 9,424,231 |
11 Oct 2018 | CNY | 7.6 | 7.6 | 7.1133 | 7.1133 | 7.1133 | -0.787 (-9.96%) | 7,761,079 |
10 Oct 2018 | CNY | 7.9133 | 7.98 | 7.8067 | 7.9 | 7.9 | -0.013 (-0.17%) | 1,935,525 |
9 Oct 2018 | CNY | 7.9133 | 8.06 | 7.7333 | 7.9133 | 7.9133 | -0.02 (-0.25%) | 3,781,042 |
8 Oct 2018 | CNY | 8.1533 | 8.1533 | 7.7733 | 7.9333 | 7.9333 | -0.393 (-4.72%) | 6,255,525 |
28 Sep 2018 | CNY | 8.4067 | 8.42 | 8.2667 | 8.3267 | 8.3267 | -0.007 (-0.08%) | 4,335,921 |
27 Sep 2018 | CNY | 8.5467 | 8.56 | 8.3067 | 8.3333 | 8.3333 | -0.2 (-2.34%) | 4,686,132 |
26 Sep 2018 | CNY | 8.5 | 8.6467 | 8.4267 | 8.5333 | 8.5333 | +0.04 (+0.47%) | 5,103,268 |
25 Sep 2018 | CNY | 8.5867 | 8.6267 | 8.46 | 8.4933 | 8.4933 | -0.1 (-1.16%) | 3,994,318 |
21 Sep 2018 | CNY | 8.4267 | 8.5933 | 8.4 | 8.5933 | 8.5933 | +0.18 (+2.14%) | 5,000,965 |
20 Sep 2018 | CNY | 8.5667 | 8.6533 | 8.3867 | 8.4133 | 8.4133 | -0.147 (-1.71%) | 4,165,426 |
19 Sep 2018 | CNY | 8.4 | 8.6267 | 8.2933 | 8.56 | 8.56 | +0.093 (+1.10%) | 5,239,468 |
18 Sep 2018 | CNY | 8.4667 | 8.5333 | 8.1 | 8.4667 | 8.4667 | +0.033 (+0.40%) | 6,211,468 |
17 Sep 2018 | CNY | 8.5067 | 8.5667 | 8.4 | 8.4333 | 8.4333 | -0.187 (-2.17%) | 3,505,923 |
14 Sep 2018 | CNY | 8.9067 | 9 | 8.6 | 8.62 | 8.62 | -0.28 (-3.15%) | 4,780,396 |
13 Sep 2018 | CNY | 8.8533 | 8.9267 | 8.7333 | 8.9 | 8.9 | +0.12 (+1.37%) | 4,605,721 |
12 Sep 2018 | CNY | 8.6533 | 8.8933 | 8.5667 | 8.78 | 8.78 | +0.133 (+1.54%) | 4,830,111 |
11 Sep 2018 | CNY | 8.54 | 8.78 | 8.3667 | 8.6467 | 8.6467 | +0.107 (+1.25%) | 4,314,843 |
10 Sep 2018 | CNY | 8.9333 | 8.9867 | 8.5333 | 8.54 | 8.54 | -0.4 (-4.47%) | 5,277,039 |
7 Sep 2018 | CNY | 8.98 | 9.12 | 8.8467 | 8.94 | 8.94 | -0.027 (-0.30%) | 4,587,564 |
6 Sep 2018 | CNY | 8.9067 | 9.0467 | 8.8267 | 8.9667 | 8.9667 | +0.027 (+0.30%) | 4,360,434 |
5 Sep 2018 | CNY | 9.0733 | 9.1267 | 8.92 | 8.94 | 8.94 | -0.167 (-1.83%) | 6,196,914 |
4 Sep 2018 | CNY | 8.9333 | 9.1867 | 8.9067 | 9.1067 | 9.1067 | +0.153 (+1.71%) | 6,852,912 |
3 Sep 2018 | CNY | 9.0667 | 9.1 | 8.7867 | 8.9533 | 8.9533 | -0.12 (-1.32%) | 6,478,206 |
31 Aug 2018 | CNY | 8.9 | 9.2133 | 8.8867 | 9.0733 | 9.0733 | +0.147 (+1.64%) | 5,743,168 |
30 Aug 2018 | CNY | 9.2133 | 9.3 | 8.8667 | 8.9267 | 8.9267 | -0.193 (-2.12%) | 7,629,370 |
22 Aug 2018 | CNY | 9.3267 | 9.3467 | 8.8733 | 9.12 | 9.12 | -0.213 (-2.29%) | 9,541,737 |