Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 8.27 | 8.27 | 8.05 | 8.19 | 8.19 | -0.03 (-0.36%) | 519,750 |
31 Aug 2018 | CNY | 8.36 | 8.38 | 8.19 | 8.22 | 8.22 | -0.14 (-1.67%) | 427,050 |
30 Aug 2018 | CNY | 8.47 | 8.47 | 8.31 | 8.36 | 8.36 | -0.05 (-0.59%) | 343,950 |
29 Aug 2018 | CNY | 8.53 | 8.54 | 8.41 | 8.41 | 8.41 | -0.12 (-1.41%) | 413,850 |
28 Aug 2018 | CNY | 8.51 | 8.55 | 8.46 | 8.53 | 8.53 | -0.02 (-0.23%) | 493,669 |
27 Aug 2018 | CNY | 8.38 | 8.58 | 8.37 | 8.55 | 8.55 | +0.12 (+1.42%) | 616,549 |
24 Aug 2018 | CNY | 8.4 | 8.47 | 8.35 | 8.43 | 8.43 | +0.01 (+0.12%) | 306,650 |
23 Aug 2018 | CNY | 8.34 | 8.44 | 8.3 | 8.42 | 8.42 | +0.11 (+1.32%) | 374,250 |
22 Aug 2018 | CNY | 8.45 | 8.5 | 8.31 | 8.31 | 8.31 | -0.19 (-2.24%) | 297,000 |
21 Aug 2018 | CNY | 8.42 | 8.53 | 8.3 | 8.5 | 8.5 | +0.1 (+1.19%) | 691,385 |
20 Aug 2018 | CNY | 8.27 | 8.4 | 8.2 | 8.4 | 8.4 | +0.06 (+0.72%) | 547,543 |
17 Aug 2018 | CNY | 8.55 | 8.58 | 8.17 | 8.34 | 8.34 | -0.22 (-2.57%) | 932,643 |
16 Aug 2018 | CNY | 8.61 | 8.61 | 8.46 | 8.56 | 8.56 | -0.05 (-0.58%) | 469,559 |
15 Aug 2018 | CNY | 8.82 | 8.83 | 8.54 | 8.61 | 8.61 | -0.21 (-2.38%) | 524,450 |
14 Aug 2018 | CNY | 8.86 | 8.86 | 8.74 | 8.82 | 8.82 | 0.0 (0.0%) | 303,650 |
13 Aug 2018 | CNY | 8.7 | 8.83 | 8.52 | 8.82 | 8.82 | +0.04 (+0.46%) | 586,762 |
10 Aug 2018 | CNY | 8.73 | 8.8 | 8.63 | 8.78 | 8.78 | +0.06 (+0.69%) | 424,700 |
9 Aug 2018 | CNY | 8.43 | 8.77 | 8.42 | 8.72 | 8.72 | +0.25 (+2.95%) | 662,543 |
8 Aug 2018 | CNY | 8.7 | 8.78 | 8.47 | 8.47 | 8.47 | -0.2 (-2.31%) | 547,050 |
7 Aug 2018 | CNY | 8.47 | 8.7 | 8.42 | 8.67 | 8.67 | +0.22 (+2.60%) | 496,000 |
6 Aug 2018 | CNY | 8.52 | 8.55 | 8.3 | 8.45 | 8.45 | -0.07 (-0.82%) | 671,100 |
3 Aug 2018 | CNY | 8.58 | 8.67 | 8.45 | 8.52 | 8.52 | -0.08 (-0.93%) | 649,200 |
2 Aug 2018 | CNY | 9.05 | 9.05 | 8.44 | 8.6 | 8.6 | -0.35 (-3.91%) | 1,215,550 |
1 Aug 2018 | CNY | 9.21 | 9.32 | 8.88 | 8.95 | 8.95 | -0.32 (-3.45%) | 1,128,410 |
31 Jul 2018 | CNY | 9.16 | 9.31 | 9.15 | 9.27 | 9.27 | +0.05 (+0.54%) | 552,100 |
30 Jul 2018 | CNY | 9.33 | 9.37 | 9.2 | 9.22 | 9.22 | -0.19 (-2.02%) | 648,000 |
27 Jul 2018 | CNY | 9.41 | 9.42 | 9.3 | 9.41 | 9.41 | +0.02 (+0.21%) | 614,350 |
26 Jul 2018 | CNY | 9.4 | 9.44 | 9.3 | 9.39 | 9.39 | -0.03 (-0.32%) | 943,503 |
25 Jul 2018 | CNY | 9.48 | 9.57 | 9.3 | 9.42 | 9.42 | -0.08 (-0.84%) | 1,555,401 |
24 Jul 2018 | CNY | 9.41 | 9.55 | 9.35 | 9.5 | 9.5 | +0.12 (+1.28%) | 1,086,884 |