Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 7.72 | 7.9 | 7.6 | 7.7 | 7.7 | +0.01 (+0.13%) | 8,626,772 |
22 Oct 2018 | CNY | 7.61 | 7.99 | 7.51 | 7.69 | 7.69 | +0.09 (+1.18%) | 11,922,875 |
19 Oct 2018 | CNY | 7.47 | 7.66 | 7.27 | 7.6 | 7.6 | +0.11 (+1.47%) | 5,341,558 |
18 Oct 2018 | CNY | 7.78 | 7.81 | 7.38 | 7.49 | 7.49 | -0.42 (-5.31%) | 3,016,426 |
17 Oct 2018 | CNY | 8.05 | 8.18 | 7.7 | 7.91 | 7.91 | -0.09 (-1.13%) | 1,643,600 |
16 Oct 2018 | CNY | 8.19 | 8.23 | 7.85 | 8 | 8 | -0.19 (-2.32%) | 1,697,500 |
15 Oct 2018 | CNY | 8.18 | 8.33 | 8.13 | 8.19 | 8.19 | +0.04 (+0.49%) | 1,639,500 |
12 Oct 2018 | CNY | 8.25 | 8.25 | 7.65 | 8.15 | 8.15 | -0.1 (-1.21%) | 4,177,069 |
11 Oct 2018 | CNY | 8.98 | 8.98 | 8.21 | 8.25 | 8.25 | -0.87 (-9.54%) | 5,041,371 |
10 Oct 2018 | CNY | 9.16 | 9.28 | 8.99 | 9.12 | 9.12 | -0.05 (-0.55%) | 4,269,600 |
9 Oct 2018 | CNY | 9.27 | 9.35 | 9.12 | 9.17 | 9.17 | -0.1 (-1.08%) | 1,586,200 |
8 Oct 2018 | CNY | 9.45 | 9.45 | 9.17 | 9.27 | 9.27 | -0.33 (-3.44%) | 1,265,600 |
28 Sep 2018 | CNY | 9.53 | 9.68 | 9.53 | 9.6 | 9.6 | +0.15 (+1.59%) | 1,324,791 |
27 Sep 2018 | CNY | 9.89 | 9.96 | 9.45 | 9.45 | 9.45 | -0.45 (-4.55%) | 2,463,900 |
26 Sep 2018 | CNY | 9.91 | 10.01 | 9.85 | 9.9 | 9.9 | -0.02 (-0.20%) | 1,099,243 |
25 Sep 2018 | CNY | 10.18 | 10.18 | 9.82 | 9.92 | 9.92 | -0.33 (-3.22%) | 1,639,900 |
21 Sep 2018 | CNY | 9.79 | 10.3 | 9.78 | 10.25 | 10.25 | +0.44 (+4.49%) | 1,841,325 |
20 Sep 2018 | CNY | 9.87 | 9.93 | 9.78 | 9.81 | 9.81 | -0.04 (-0.41%) | 575,300 |
19 Sep 2018 | CNY | 9.64 | 9.92 | 9.64 | 9.85 | 9.85 | +0.17 (+1.76%) | 1,482,250 |
18 Sep 2018 | CNY | 9.63 | 9.7 | 9.55 | 9.68 | 9.68 | +0.06 (+0.62%) | 1,316,173 |
17 Sep 2018 | CNY | 9.42 | 9.71 | 9.41 | 9.62 | 9.62 | -0.05 (-0.52%) | 1,914,500 |
14 Sep 2018 | CNY | 9.7 | 9.75 | 9.63 | 9.67 | 9.67 | -0.03 (-0.31%) | 1,741,827 |
13 Sep 2018 | CNY | 9.61 | 9.78 | 9.61 | 9.7 | 9.7 | +0.09 (+0.94%) | 3,485,241 |
12 Sep 2018 | CNY | 9.6 | 9.67 | 9.52 | 9.61 | 9.61 | +0.03 (+0.31%) | 1,298,577 |
11 Sep 2018 | CNY | 10.09 | 10.18 | 9.45 | 9.58 | 9.58 | -0.52 (-5.15%) | 3,800,435 |
10 Sep 2018 | CNY | 10.64 | 10.64 | 10 | 10.1 | 10.1 | -0.5 (-4.72%) | 1,261,984 |
7 Sep 2018 | CNY | 10.36 | 10.84 | 10.3 | 10.6 | 10.6 | +0.18 (+1.73%) | 4,339,017 |
6 Sep 2018 | CNY | 10.38 | 10.5 | 9.91 | 10.42 | 10.42 | +0.02 (+0.19%) | 4,408,506 |
5 Sep 2018 | CNY | 10.35 | 10.59 | 10.33 | 10.4 | 10.4 | +0.04 (+0.39%) | 1,179,661 |
4 Sep 2018 | CNY | 10.34 | 10.45 | 10.15 | 10.36 | 10.36 | +0.07 (+0.68%) | 1,027,173 |