Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 8.52 | 8.68 | 8.31 | 8.6 | 8.6 | +0.09 (+1.06%) | 4,752,712 |
3 Sep 2018 | CNY | 8.52 | 8.55 | 8.14 | 8.51 | 8.51 | +0.01 (+0.12%) | 4,869,700 |
31 Aug 2018 | CNY | 8.65 | 8.75 | 8.5 | 8.5 | 8.5 | -0.14 (-1.62%) | 4,012,967 |
30 Aug 2018 | CNY | 8.95 | 8.95 | 8.59 | 8.64 | 8.64 | -0.32 (-3.57%) | 6,251,467 |
29 Aug 2018 | CNY | 9.01 | 9.08 | 8.81 | 8.96 | 8.96 | +0.09 (+1.01%) | 5,875,100 |
28 Aug 2018 | CNY | 9 | 9.2 | 8.76 | 8.87 | 8.87 | -0.02 (-0.22%) | 8,187,143 |
27 Aug 2018 | CNY | 8.65 | 8.97 | 8.6 | 8.89 | 8.89 | +0.34 (+3.98%) | 9,470,400 |
24 Aug 2018 | CNY | 8.78 | 8.93 | 8.51 | 8.55 | 8.55 | -0.28 (-3.17%) | 5,456,367 |
23 Aug 2018 | CNY | 8.62 | 8.95 | 8.56 | 8.83 | 8.83 | +0.18 (+2.08%) | 6,949,367 |
22 Aug 2018 | CNY | 8.8 | 8.84 | 8.61 | 8.65 | 8.65 | -0.26 (-2.92%) | 5,767,625 |
21 Aug 2018 | CNY | 8.76 | 9.05 | 8.6 | 8.91 | 8.91 | +0.13 (+1.48%) | 11,076,033 |
20 Aug 2018 | CNY | 8.45 | 8.85 | 8.33 | 8.78 | 8.78 | +0.4 (+4.77%) | 8,527,500 |
17 Aug 2018 | CNY | 8.6 | 8.81 | 8.33 | 8.38 | 8.38 | -0.09 (-1.06%) | 5,943,200 |
16 Aug 2018 | CNY | 8.34 | 8.7 | 8.18 | 8.47 | 8.47 | +0.04 (+0.47%) | 7,031,872 |
15 Aug 2018 | CNY | 8.63 | 8.77 | 8.41 | 8.43 | 8.43 | -0.2 (-2.32%) | 4,557,400 |
14 Aug 2018 | CNY | 8.76 | 8.8 | 8.61 | 8.63 | 8.63 | -0.17 (-1.93%) | 5,641,686 |
13 Aug 2018 | CNY | 8.45 | 8.97 | 8.38 | 8.8 | 8.8 | +0.25 (+2.92%) | 8,640,922 |
10 Aug 2018 | CNY | 8.41 | 8.61 | 8.35 | 8.55 | 8.55 | +0.13 (+1.54%) | 6,287,022 |
9 Aug 2018 | CNY | 7.98 | 8.7 | 7.88 | 8.42 | 8.42 | +0.44 (+5.51%) | 8,052,767 |
8 Aug 2018 | CNY | 8.2 | 8.35 | 7.97 | 7.98 | 7.98 | -0.28 (-3.39%) | 5,378,786 |
7 Aug 2018 | CNY | 8.01 | 8.29 | 8.01 | 8.26 | 8.26 | +0.29 (+3.64%) | 5,557,799 |
6 Aug 2018 | CNY | 8.2 | 8.2 | 7.81 | 7.97 | 7.97 | -0.36 (-4.32%) | 6,600,424 |
3 Aug 2018 | CNY | 8.78 | 8.78 | 8.3 | 8.33 | 8.33 | -0.33 (-3.81%) | 5,446,624 |
2 Aug 2018 | CNY | 9.25 | 9.28 | 8.44 | 8.66 | 8.66 | -0.71 (-7.58%) | 9,577,767 |
1 Aug 2018 | CNY | 9.54 | 9.75 | 9.37 | 9.37 | 9.37 | -0.16 (-1.68%) | 4,814,880 |
31 Jul 2018 | CNY | 9.47 | 9.79 | 9.42 | 9.53 | 9.53 | +0.01 (+0.11%) | 4,867,880 |
30 Jul 2018 | CNY | 9.75 | 9.89 | 9.41 | 9.52 | 9.52 | -0.3 (-3.05%) | 5,433,343 |
27 Jul 2018 | CNY | 9.8 | 10 | 9.65 | 9.82 | 9.82 | +0.03 (+0.31%) | 6,973,581 |
26 Jul 2018 | CNY | 9.82 | 9.99 | 9.74 | 9.79 | 9.79 | -0.18 (-1.81%) | 6,479,305 |
25 Jul 2018 | CNY | 9.94 | 10.12 | 9.85 | 9.97 | 9.97 | 0.0 (0.0%) | 9,232,578 |