Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 7.8 | 7.87 | 7.63 | 7.68 | 7.68 | -0.17 (-2.17%) | 1,149,250 |
22 Oct 2018 | CNY | 7.54 | 8.02 | 7.54 | 7.85 | 7.85 | +0.39 (+5.23%) | 1,629,906 |
19 Oct 2018 | CNY | 7.2 | 7.47 | 7.1 | 7.46 | 7.46 | +0.12 (+1.63%) | 1,034,474 |
18 Oct 2018 | CNY | 7.47 | 7.49 | 7.27 | 7.34 | 7.34 | -0.25 (-3.29%) | 1,819,272 |
17 Oct 2018 | CNY | 7.4 | 8.02 | 7.24 | 7.59 | 7.59 | +0.28 (+3.83%) | 2,442,165 |
16 Oct 2018 | CNY | 7.41 | 7.49 | 7.2 | 7.31 | 7.31 | -0.07 (-0.95%) | 1,091,350 |
15 Oct 2018 | CNY | 7.39 | 7.55 | 7.34 | 7.38 | 7.38 | +0.01 (+0.14%) | 1,086,956 |
12 Oct 2018 | CNY | 7.62 | 7.62 | 7.3 | 7.37 | 7.37 | -0.27 (-3.53%) | 1,519,600 |
11 Oct 2018 | CNY | 8.03 | 8.11 | 7.47 | 7.64 | 7.64 | -0.6 (-7.28%) | 1,362,496 |
10 Oct 2018 | CNY | 8.17 | 8.26 | 8.14 | 8.24 | 8.24 | +0.04 (+0.49%) | 553,708 |
9 Oct 2018 | CNY | 8.14 | 8.22 | 8.1 | 8.2 | 8.2 | +0.1 (+1.23%) | 445,751 |
8 Oct 2018 | CNY | 8.4 | 8.4 | 8.07 | 8.1 | 8.1 | -0.37 (-4.37%) | 869,714 |
28 Sep 2018 | CNY | 8.23 | 8.5 | 8.23 | 8.47 | 8.47 | +0.19 (+2.29%) | 725,915 |
27 Sep 2018 | CNY | 8.41 | 8.52 | 8.28 | 8.28 | 8.28 | -0.11 (-1.31%) | 713,691 |
26 Sep 2018 | CNY | 8.43 | 8.44 | 8.38 | 8.39 | 8.39 | -0.03 (-0.36%) | 445,427 |
25 Sep 2018 | CNY | 8.48 | 8.49 | 8.37 | 8.42 | 8.42 | -0.12 (-1.41%) | 777,895 |
21 Sep 2018 | CNY | 8.47 | 8.55 | 8.35 | 8.54 | 8.54 | +0.08 (+0.95%) | 1,003,050 |
20 Sep 2018 | CNY | 8.35 | 8.52 | 8.3 | 8.46 | 8.46 | +0.06 (+0.71%) | 1,198,591 |
19 Sep 2018 | CNY | 8.08 | 8.46 | 8.07 | 8.4 | 8.4 | +0.3 (+3.70%) | 2,213,250 |
18 Sep 2018 | CNY | 7.98 | 8.15 | 7.9 | 8.1 | 8.1 | +0.12 (+1.50%) | 819,600 |
17 Sep 2018 | CNY | 8.2 | 8.2 | 7.94 | 7.98 | 7.98 | -0.26 (-3.16%) | 950,350 |
14 Sep 2018 | CNY | 8.3 | 8.46 | 8.18 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,850,850 |
13 Sep 2018 | CNY | 8.3 | 8.35 | 8.22 | 8.3 | 8.3 | +0.02 (+0.24%) | 441,400 |
12 Sep 2018 | CNY | 8.26 | 8.35 | 8.18 | 8.28 | 8.28 | +0.02 (+0.24%) | 457,247 |
11 Sep 2018 | CNY | 8.04 | 8.34 | 7.97 | 8.26 | 8.26 | +0.24 (+2.99%) | 1,454,605 |
10 Sep 2018 | CNY | 8.21 | 8.24 | 7.98 | 8.02 | 8.02 | -0.17 (-2.08%) | 678,950 |
7 Sep 2018 | CNY | 8.26 | 8.35 | 8.18 | 8.19 | 8.19 | -0.08 (-0.97%) | 806,350 |
6 Sep 2018 | CNY | 8.15 | 8.28 | 8.09 | 8.27 | 8.27 | +0.03 (+0.36%) | 1,075,300 |
5 Sep 2018 | CNY | 8.3 | 8.36 | 8.21 | 8.24 | 8.24 | -0.06 (-0.72%) | 470,300 |
4 Sep 2018 | CNY | 8.28 | 8.33 | 8.15 | 8.3 | 8.3 | +0.11 (+1.34%) | 361,144 |