Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 6.82 | 6.95 | 6.66 | 6.78 | 6.78 | -0.08 (-1.17%) | 3,529,633 |
31 Aug 2018 | CNY | 7.5 | 7.5 | 6.83 | 6.86 | 6.86 | -0.66 (-8.78%) | 6,223,542 |
30 Aug 2018 | CNY | 8.06 | 8.06 | 7.5 | 7.52 | 7.52 | -0.54 (-6.70%) | 4,775,231 |
29 Aug 2018 | CNY | 8 | 8.33 | 7.92 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,524,708 |
28 Aug 2018 | CNY | 7.98 | 8.02 | 7.91 | 8 | 8 | +0.05 (+0.63%) | 1,750,002 |
27 Aug 2018 | CNY | 7.7 | 8.04 | 7.68 | 7.95 | 7.95 | +0.21 (+2.71%) | 2,288,096 |
24 Aug 2018 | CNY | 7.75 | 7.85 | 7.71 | 7.74 | 7.74 | -0.07 (-0.90%) | 1,461,088 |
23 Aug 2018 | CNY | 7.69 | 7.92 | 7.67 | 7.81 | 7.81 | +0.12 (+1.56%) | 2,159,300 |
22 Aug 2018 | CNY | 7.73 | 7.9 | 7.67 | 7.69 | 7.69 | -0.12 (-1.54%) | 2,012,854 |
21 Aug 2018 | CNY | 7.8 | 7.88 | 7.68 | 7.81 | 7.81 | +0.01 (+0.13%) | 2,104,700 |
20 Aug 2018 | CNY | 7.6 | 7.83 | 7.52 | 7.8 | 7.8 | +0.14 (+1.83%) | 2,574,475 |
17 Aug 2018 | CNY | 8 | 8.07 | 7.61 | 7.66 | 7.66 | -0.29 (-3.65%) | 2,835,875 |
16 Aug 2018 | CNY | 8.01 | 8.09 | 7.82 | 7.95 | 7.95 | -0.17 (-2.09%) | 2,779,786 |
15 Aug 2018 | CNY | 8.41 | 8.47 | 8.07 | 8.12 | 8.12 | -0.33 (-3.91%) | 3,682,581 |
14 Aug 2018 | CNY | 8.42 | 8.49 | 8.3 | 8.45 | 8.45 | -0.09 (-1.05%) | 3,737,006 |
13 Aug 2018 | CNY | 8.24 | 8.55 | 8.15 | 8.54 | 8.54 | +0.19 (+2.28%) | 4,142,900 |
10 Aug 2018 | CNY | 8.26 | 8.45 | 8.26 | 8.35 | 8.35 | 0.0 (0.0%) | 3,438,100 |
9 Aug 2018 | CNY | 7.97 | 8.52 | 7.93 | 8.35 | 8.35 | +0.34 (+4.24%) | 5,293,810 |
8 Aug 2018 | CNY | 8.26 | 8.35 | 7.96 | 8.01 | 8.01 | -0.3 (-3.61%) | 3,797,003 |
7 Aug 2018 | CNY | 8.01 | 8.34 | 7.93 | 8.31 | 8.31 | +0.31 (+3.88%) | 4,230,440 |
6 Aug 2018 | CNY | 8 | 8.26 | 7.9 | 8 | 8 | -0.12 (-1.48%) | 4,228,441 |
3 Aug 2018 | CNY | 8.56 | 8.59 | 8.03 | 8.12 | 8.12 | -0.5 (-5.80%) | 6,074,276 |
2 Aug 2018 | CNY | 8.91 | 8.95 | 8.15 | 8.62 | 8.62 | -0.29 (-3.25%) | 7,400,046 |
1 Aug 2018 | CNY | 9.44 | 9.45 | 8.73 | 8.91 | 8.91 | -0.29 (-3.15%) | 14,000,255 |
31 Jul 2018 | CNY | 8.46 | 9.2 | 8.42 | 9.2 | 9.2 | +0.84 (+10.05%) | 7,797,875 |
30 Jul 2018 | CNY | 8.92 | 8.95 | 8.28 | 8.36 | 8.36 | -0.54 (-6.07%) | 5,244,958 |
27 Jul 2018 | CNY | 9.1 | 9.13 | 8.87 | 8.9 | 8.9 | -0.3 (-3.26%) | 5,769,097 |
26 Jul 2018 | CNY | 8.75 | 9.24 | 8.63 | 9.2 | 9.2 | +0.39 (+4.43%) | 10,235,532 |
25 Jul 2018 | CNY | 8.8 | 8.92 | 8.66 | 8.81 | 8.81 | -0.08 (-0.90%) | 4,676,577 |
24 Jul 2018 | CNY | 8.7 | 8.94 | 8.51 | 8.89 | 8.89 | +0.26 (+3.01%) | 6,170,543 |