Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 6.52 | 6.59 | 6.43 | 6.5 | 6.5 | 0.0 (0.0%) | 4,191,200 |
23 Oct 2018 | CNY | 6.64 | 6.73 | 6.45 | 6.5 | 6.5 | -0.19 (-2.84%) | 5,825,984 |
22 Oct 2018 | CNY | 6.31 | 6.78 | 6.26 | 6.69 | 6.69 | +0.28 (+4.37%) | 10,291,434 |
19 Oct 2018 | CNY | 6.09 | 6.43 | 6.05 | 6.41 | 6.41 | +0.22 (+3.55%) | 5,286,502 |
18 Oct 2018 | CNY | 6.44 | 6.44 | 6.15 | 6.19 | 6.19 | -0.29 (-4.48%) | 4,978,200 |
17 Oct 2018 | CNY | 6.39 | 6.53 | 6.28 | 6.48 | 6.48 | +0.2 (+3.18%) | 5,635,716 |
16 Oct 2018 | CNY | 6.27 | 6.42 | 6.21 | 6.28 | 6.28 | +0.04 (+0.64%) | 3,218,008 |
15 Oct 2018 | CNY | 6.28 | 6.6 | 6.23 | 6.24 | 6.24 | +0.03 (+0.48%) | 4,241,914 |
12 Oct 2018 | CNY | 6.09 | 6.36 | 5.96 | 6.21 | 6.21 | -0.22 (-3.42%) | 3,924,801 |
11 Oct 2018 | CNY | 6.79 | 6.86 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 4,110,298 |
10 Oct 2018 | CNY | 7.16 | 7.18 | 7.03 | 7.14 | 7.14 | +0.02 (+0.28%) | 2,027,631 |
9 Oct 2018 | CNY | 7.21 | 7.22 | 7.07 | 7.12 | 7.12 | -0.01 (-0.14%) | 2,509,581 |
8 Oct 2018 | CNY | 7.35 | 7.41 | 7.08 | 7.13 | 7.13 | -0.45 (-5.94%) | 3,392,509 |
28 Sep 2018 | CNY | 7.33 | 7.58 | 7.23 | 7.58 | 7.58 | +0.27 (+3.69%) | 4,549,651 |
27 Sep 2018 | CNY | 7.61 | 7.62 | 7.26 | 7.31 | 7.31 | -0.27 (-3.56%) | 7,239,598 |
26 Sep 2018 | CNY | 7.64 | 7.66 | 7.55 | 7.58 | 7.58 | 0.0 (0.0%) | 4,276,661 |
25 Sep 2018 | CNY | 7.7 | 7.73 | 7.55 | 7.58 | 7.58 | -0.15 (-1.94%) | 4,764,003 |
21 Sep 2018 | CNY | 7.75 | 7.79 | 7.53 | 7.73 | 7.73 | +0.01 (+0.13%) | 7,086,124 |
20 Sep 2018 | CNY | 8.03 | 8.08 | 7.61 | 7.72 | 7.72 | -0.32 (-3.98%) | 8,359,016 |
19 Sep 2018 | CNY | 8.02 | 8.15 | 7.92 | 8.04 | 8.04 | +0.05 (+0.63%) | 7,066,974 |
18 Sep 2018 | CNY | 7.86 | 8.02 | 7.85 | 7.99 | 7.99 | +0.11 (+1.40%) | 3,691,776 |
17 Sep 2018 | CNY | 8.01 | 8.03 | 7.86 | 7.88 | 7.88 | -0.18 (-2.23%) | 2,601,376 |
14 Sep 2018 | CNY | 8.14 | 8.2 | 7.97 | 8.06 | 8.06 | -0.06 (-0.74%) | 2,912,856 |
13 Sep 2018 | CNY | 8.07 | 8.19 | 7.97 | 8.12 | 8.12 | +0.15 (+1.88%) | 3,107,690 |
12 Sep 2018 | CNY | 8.02 | 8.17 | 7.96 | 7.97 | 7.97 | -0.05 (-0.62%) | 2,967,568 |
11 Sep 2018 | CNY | 7.93 | 8.09 | 7.89 | 8.02 | 8.02 | +0.12 (+1.52%) | 3,322,812 |
10 Sep 2018 | CNY | 8.41 | 8.41 | 7.88 | 7.9 | 7.9 | -0.51 (-6.06%) | 6,782,738 |
7 Sep 2018 | CNY | 8.53 | 8.61 | 8.24 | 8.41 | 8.41 | -0.02 (-0.24%) | 4,751,474 |
6 Sep 2018 | CNY | 8.23 | 8.77 | 8.11 | 8.43 | 8.43 | +0.18 (+2.18%) | 6,640,406 |
5 Sep 2018 | CNY | 8.58 | 8.69 | 8.25 | 8.25 | 8.25 | -0.35 (-4.07%) | 6,108,128 |