Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2018 | CNY | 8.23 | 8.23 | 8 | 8.05 | 8.05 | -0.2 (-2.42%) | 12,282,417 |
23 Jul 2018 | CNY | 8.32 | 8.65 | 8 | 8.25 | 8.25 | 0.0 (0.0%) | 10,308,384 |
20 Jul 2018 | CNY | 8.38 | 8.38 | 8.15 | 8.25 | 8.25 | -0.1 (-1.20%) | 8,998,600 |
19 Jul 2018 | CNY | 8.43 | 8.43 | 8.15 | 8.35 | 8.35 | -0.03 (-0.36%) | 13,729,239 |
18 Jul 2018 | CNY | 8.2 | 8.47 | 8.11 | 8.38 | 8.38 | +0.1 (+1.21%) | 15,901,560 |
17 Jul 2018 | CNY | 7.99 | 8.29 | 7.91 | 8.28 | 8.28 | +0.33 (+4.15%) | 15,039,880 |
16 Jul 2018 | CNY | 7.65 | 7.95 | 7.52 | 7.95 | 7.95 | +0.33 (+4.33%) | 18,141,720 |
13 Jul 2018 | CNY | 7.55 | 7.72 | 7.49 | 7.62 | 7.62 | 0.0 (0.0%) | 7,007,620 |
12 Jul 2018 | CNY | 7.71 | 7.71 | 7.45 | 7.62 | 7.62 | +0.04 (+0.53%) | 7,131,600 |
11 Jul 2018 | CNY | 7.41 | 7.8 | 7.35 | 7.58 | 7.58 | +0.09 (+1.20%) | 7,670,320 |
10 Jul 2018 | CNY | 7.52 | 7.56 | 7.41 | 7.49 | 7.49 | -0.07 (-0.93%) | 6,515,699 |
9 Jul 2018 | CNY | 7.61 | 7.68 | 7.42 | 7.56 | 7.56 | -0.05 (-0.66%) | 10,075,700 |
6 Jul 2018 | CNY | 7.56 | 7.69 | 7.49 | 7.61 | 7.61 | -0.02 (-0.26%) | 4,593,720 |
5 Jul 2018 | CNY | 7.7 | 7.79 | 7.5 | 7.63 | 7.63 | -0.16 (-2.05%) | 6,256,180 |
4 Jul 2018 | CNY | 7.77 | 7.86 | 7.59 | 7.79 | 7.79 | +0.06 (+0.78%) | 10,832,281 |
3 Jul 2018 | CNY | 7.81 | 8.11 | 7.69 | 7.73 | 7.73 | -0.08 (-1.02%) | 13,747,000 |
2 Jul 2018 | CNY | 7.64 | 8.11 | 7.57 | 7.81 | 7.81 | +0.15 (+1.96%) | 12,600,289 |
29 Jun 2018 | CNY | 7.35 | 7.9 | 7.3 | 7.66 | 7.66 | +0.28 (+3.79%) | 10,107,735 |
28 Jun 2018 | CNY | 7.5 | 7.59 | 7.3 | 7.38 | 7.38 | -0.11 (-1.47%) | 6,547,800 |
27 Jun 2018 | CNY | 7.61 | 7.66 | 7.4 | 7.49 | 7.49 | -0.12 (-1.58%) | 9,531,600 |
26 Jun 2018 | CNY | 7.54 | 7.77 | 7.19 | 7.61 | 7.61 | 0.0 (0.0%) | 10,953,468 |
25 Jun 2018 | CNY | 7.15 | 7.71 | 6.98 | 7.61 | 7.61 | +0.53 (+7.49%) | 15,833,351 |
22 Jun 2018 | CNY | 7.13 | 7.26 | 6.89 | 7.08 | 7.08 | 0.0 (0.0%) | 12,688,905 |
21 Jun 2018 | CNY | 6.65 | 7.15 | 6.47 | 7.08 | 7.08 | +0.51 (+7.76%) | 18,950,914 |
20 Jun 2018 | CNY | 6.23 | 6.78 | 6.22 | 6.57 | 6.57 | +0.23 (+3.63%) | 14,580,342 |
19 Jun 2018 | CNY | 6.01 | 6.58 | 5.85 | 6.34 | 6.34 | +0.15 (+2.42%) | 14,104,638 |
15 Jun 2018 | CNY | 6 | 6.32 | 5.38 | 6.19 | 6.19 | +0.21 (+3.51%) | 19,497,931 |
14 Jun 2018 | CNY | 5.97 | 6.01 | 5.93 | 5.98 | 5.98 | 0.0 (0.0%) | 1,651,500 |
13 Jun 2018 | CNY | 6.06 | 6.06 | 5.93 | 5.98 | 5.98 | -0.06 (-0.99%) | 1,790,204 |
12 Jun 2018 | CNY | 6.18 | 6.18 | 5.91 | 6.04 | 6.04 | -0.04 (-0.66%) | 4,772,400 |