Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2018 | CNY | 7.57 | 7.64 | 7.54 | 7.61 | 7.61 | 0.0 (0.0%) | 1,803,400 |
27 Aug 2018 | CNY | 7.49 | 7.64 | 7.42 | 7.61 | 7.61 | +0.17 (+2.28%) | 2,195,750 |
24 Aug 2018 | CNY | 7.46 | 7.53 | 7.37 | 7.44 | 7.44 | +0.02 (+0.27%) | 1,749,050 |
23 Aug 2018 | CNY | 7.37 | 7.47 | 7.35 | 7.42 | 7.42 | +0.05 (+0.68%) | 1,493,500 |
22 Aug 2018 | CNY | 7.4 | 7.54 | 7.37 | 7.37 | 7.37 | -0.08 (-1.07%) | 1,749,600 |
21 Aug 2018 | CNY | 7.38 | 7.52 | 7.35 | 7.45 | 7.45 | +0.07 (+0.95%) | 1,848,200 |
20 Aug 2018 | CNY | 7.37 | 7.45 | 7.18 | 7.38 | 7.38 | -0.01 (-0.14%) | 2,696,900 |
17 Aug 2018 | CNY | 7.64 | 7.73 | 7.36 | 7.39 | 7.39 | -0.23 (-3.02%) | 2,736,400 |
16 Aug 2018 | CNY | 7.65 | 7.77 | 7.51 | 7.62 | 7.62 | -0.1 (-1.30%) | 2,205,000 |
15 Aug 2018 | CNY | 7.9 | 7.96 | 7.71 | 7.72 | 7.72 | -0.25 (-3.14%) | 3,687,200 |
14 Aug 2018 | CNY | 7.77 | 8.2 | 7.77 | 7.97 | 7.97 | +0.15 (+1.92%) | 4,823,200 |
13 Aug 2018 | CNY | 7.74 | 7.85 | 7.65 | 7.82 | 7.82 | -0.03 (-0.38%) | 2,891,600 |
10 Aug 2018 | CNY | 7.81 | 7.89 | 7.77 | 7.85 | 7.85 | +0.05 (+0.64%) | 2,455,400 |
9 Aug 2018 | CNY | 7.61 | 7.86 | 7.58 | 7.8 | 7.8 | +0.12 (+1.56%) | 3,685,632 |
8 Aug 2018 | CNY | 7.7 | 7.96 | 7.66 | 7.68 | 7.68 | -0.06 (-0.78%) | 2,904,150 |
7 Aug 2018 | CNY | 7.59 | 7.75 | 7.48 | 7.74 | 7.74 | +0.2 (+2.65%) | 2,540,800 |
6 Aug 2018 | CNY | 7.76 | 7.76 | 7.49 | 7.54 | 7.54 | -0.18 (-2.33%) | 2,884,101 |
3 Aug 2018 | CNY | 7.83 | 7.9 | 7.7 | 7.72 | 7.72 | -0.1 (-1.28%) | 2,466,300 |
2 Aug 2018 | CNY | 8.3 | 8.39 | 7.76 | 7.82 | 7.82 | -0.48 (-5.78%) | 4,512,602 |
1 Aug 2018 | CNY | 8.52 | 8.57 | 8.25 | 8.3 | 8.3 | -0.1 (-1.19%) | 2,722,801 |
31 Jul 2018 | CNY | 8.43 | 8.59 | 8.33 | 8.4 | 8.4 | -0.07 (-0.83%) | 2,555,500 |
30 Jul 2018 | CNY | 8.59 | 8.65 | 8.42 | 8.47 | 8.47 | -0.15 (-1.74%) | 2,949,000 |
27 Jul 2018 | CNY | 8.72 | 8.8 | 8.6 | 8.62 | 8.62 | -0.12 (-1.37%) | 3,690,641 |
26 Jul 2018 | CNY | 8.7 | 8.95 | 8.68 | 8.74 | 8.74 | +0.02 (+0.23%) | 5,741,838 |
25 Jul 2018 | CNY | 8.78 | 8.82 | 8.63 | 8.72 | 8.72 | -0.05 (-0.57%) | 4,019,000 |
24 Jul 2018 | CNY | 8.63 | 8.84 | 8.54 | 8.77 | 8.77 | +0.14 (+1.62%) | 6,111,308 |
23 Jul 2018 | CNY | 8.43 | 8.68 | 8.34 | 8.63 | 8.63 | +0.21 (+2.49%) | 4,480,178 |
20 Jul 2018 | CNY | 8.38 | 8.48 | 8.12 | 8.42 | 8.42 | +0.02 (+0.24%) | 3,446,305 |
19 Jul 2018 | CNY | 8.31 | 8.68 | 8.23 | 8.4 | 8.4 | 0.0 (0.0%) | 4,573,678 |
18 Jul 2018 | CNY | 8.4 | 8.68 | 8.34 | 8.4 | 8.4 | +0.05 (+0.60%) | 5,192,803 |