Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | CNY | 7.71 | 7.82 | 7.65 | 7.71 | 7.71 | -0.04 (-0.52%) | 1,036,716 |
27 Aug 2018 | CNY | 7.62 | 7.83 | 7.6 | 7.75 | 7.75 | +0.15 (+1.97%) | 1,449,650 |
24 Aug 2018 | CNY | 7.55 | 7.78 | 7.53 | 7.6 | 7.6 | +0.05 (+0.66%) | 1,032,300 |
23 Aug 2018 | CNY | 7.52 | 7.64 | 7.43 | 7.55 | 7.55 | +0.03 (+0.40%) | 976,006 |
22 Aug 2018 | CNY | 7.57 | 7.66 | 7.51 | 7.52 | 7.52 | -0.06 (-0.79%) | 821,650 |
21 Aug 2018 | CNY | 7.46 | 7.68 | 7.41 | 7.58 | 7.58 | +0.16 (+2.16%) | 1,051,068 |
20 Aug 2018 | CNY | 7.36 | 7.47 | 7.2 | 7.42 | 7.42 | +0.06 (+0.82%) | 879,554 |
17 Aug 2018 | CNY | 7.6 | 7.63 | 7.32 | 7.36 | 7.36 | -0.12 (-1.60%) | 1,050,050 |
16 Aug 2018 | CNY | 7.43 | 7.64 | 7.43 | 7.48 | 7.48 | -0.12 (-1.58%) | 910,618 |
15 Aug 2018 | CNY | 7.76 | 7.87 | 7.6 | 7.6 | 7.6 | -0.18 (-2.31%) | 930,350 |
14 Aug 2018 | CNY | 7.73 | 7.83 | 7.73 | 7.78 | 7.78 | -0.02 (-0.26%) | 732,350 |
13 Aug 2018 | CNY | 7.7 | 7.8 | 7.5 | 7.8 | 7.8 | +0.03 (+0.39%) | 1,074,050 |
10 Aug 2018 | CNY | 7.64 | 7.86 | 7.64 | 7.77 | 7.77 | +0.01 (+0.13%) | 961,850 |
9 Aug 2018 | CNY | 7.56 | 7.79 | 7.52 | 7.76 | 7.76 | +0.21 (+2.78%) | 1,538,450 |
8 Aug 2018 | CNY | 7.59 | 7.77 | 7.52 | 7.55 | 7.55 | -0.04 (-0.53%) | 1,337,118 |
7 Aug 2018 | CNY | 7.43 | 7.6 | 7.4 | 7.59 | 7.59 | +0.16 (+2.15%) | 988,553 |
6 Aug 2018 | CNY | 7.65 | 7.67 | 7.4 | 7.43 | 7.43 | -0.13 (-1.72%) | 940,800 |
3 Aug 2018 | CNY | 7.7 | 7.75 | 7.56 | 7.56 | 7.56 | -0.14 (-1.82%) | 853,100 |
2 Aug 2018 | CNY | 7.86 | 8.11 | 7.5 | 7.7 | 7.7 | -0.3 (-3.75%) | 2,259,100 |
1 Aug 2018 | CNY | 8.2 | 8.25 | 7.99 | 8 | 8 | -0.11 (-1.36%) | 1,231,300 |
31 Jul 2018 | CNY | 8.08 | 8.18 | 8.01 | 8.11 | 8.11 | +0.05 (+0.62%) | 795,300 |
30 Jul 2018 | CNY | 8.15 | 8.19 | 7.95 | 8.06 | 8.06 | -0.06 (-0.74%) | 1,351,500 |
27 Jul 2018 | CNY | 8.25 | 8.33 | 8.12 | 8.12 | 8.12 | -0.18 (-2.17%) | 1,984,300 |
26 Jul 2018 | CNY | 8.5 | 8.55 | 8.3 | 8.3 | 8.3 | -0.2 (-2.35%) | 2,424,097 |
25 Jul 2018 | CNY | 8.36 | 8.52 | 8.35 | 8.5 | 8.5 | +0.1 (+1.19%) | 2,346,402 |
24 Jul 2018 | CNY | 8.26 | 8.55 | 8.23 | 8.4 | 8.4 | +0.07 (+0.84%) | 2,557,350 |
23 Jul 2018 | CNY | 8.35 | 8.4 | 8.2 | 8.33 | 8.33 | +0.01 (+0.12%) | 2,405,325 |
20 Jul 2018 | CNY | 8.14 | 8.75 | 8.02 | 8.32 | 8.32 | +0.22 (+2.72%) | 3,336,500 |
19 Jul 2018 | CNY | 8.39 | 8.42 | 8 | 8.1 | 8.1 | -0.24 (-2.88%) | 2,396,254 |
18 Jul 2018 | CNY | 8.57 | 8.64 | 8.33 | 8.34 | 8.34 | -0.22 (-2.57%) | 2,966,300 |