Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 5.98 | 6.03 | 5.82 | 5.89 | 5.89 | -0.09 (-1.51%) | 2,116,680 |
22 Oct 2018 | CNY | 5.78 | 6.09 | 5.78 | 5.98 | 5.98 | +0.23 (+4%) | 3,461,304 |
19 Oct 2018 | CNY | 5.53 | 5.79 | 5.53 | 5.75 | 5.75 | +0.17 (+3.05%) | 2,156,960 |
18 Oct 2018 | CNY | 5.7 | 5.76 | 5.52 | 5.58 | 5.58 | -0.17 (-2.96%) | 2,236,838 |
17 Oct 2018 | CNY | 5.78 | 5.83 | 5.64 | 5.75 | 5.75 | +0.11 (+1.95%) | 2,013,478 |
16 Oct 2018 | CNY | 5.9 | 5.96 | 5.57 | 5.64 | 5.64 | -0.25 (-4.24%) | 2,278,740 |
15 Oct 2018 | CNY | 5.98 | 6.09 | 5.88 | 5.89 | 5.89 | -0.17 (-2.81%) | 2,511,498 |
12 Oct 2018 | CNY | 6.2 | 6.29 | 5.78 | 6.06 | 6.06 | -0.24 (-3.81%) | 3,626,520 |
11 Oct 2018 | CNY | 6.72 | 6.83 | 6.3 | 6.3 | 6.3 | -0.7 (-10%) | 4,306,100 |
10 Oct 2018 | CNY | 6.97 | 7.07 | 6.92 | 7 | 7 | -0.01 (-0.14%) | 897,660 |
9 Oct 2018 | CNY | 6.97 | 7.05 | 6.94 | 7.01 | 7.01 | +0.04 (+0.57%) | 926,600 |
8 Oct 2018 | CNY | 7.02 | 7.09 | 6.95 | 6.97 | 6.97 | -0.22 (-3.06%) | 1,482,682 |
28 Sep 2018 | CNY | 7.2 | 7.24 | 7.15 | 7.19 | 7.19 | +0.04 (+0.56%) | 1,339,580 |
27 Sep 2018 | CNY | 7.21 | 7.33 | 7.15 | 7.15 | 7.15 | -0.19 (-2.59%) | 2,046,743 |
26 Sep 2018 | CNY | 7.33 | 7.43 | 7.29 | 7.34 | 7.34 | -0.04 (-0.54%) | 2,004,470 |
25 Sep 2018 | CNY | 7.3 | 7.5 | 7.28 | 7.38 | 7.38 | +0.09 (+1.23%) | 3,086,267 |
21 Sep 2018 | CNY | 7.24 | 7.32 | 7.16 | 7.29 | 7.29 | +0.11 (+1.53%) | 1,902,584 |
20 Sep 2018 | CNY | 7.26 | 7.34 | 7.12 | 7.18 | 7.18 | -0.11 (-1.51%) | 2,048,467 |
19 Sep 2018 | CNY | 7.22 | 7.37 | 7.22 | 7.29 | 7.29 | -0.04 (-0.55%) | 2,766,280 |
18 Sep 2018 | CNY | 6.88 | 7.46 | 6.88 | 7.33 | 7.33 | +0.39 (+5.62%) | 4,110,167 |
17 Sep 2018 | CNY | 7.05 | 7.05 | 6.83 | 6.94 | 6.94 | -0.19 (-2.66%) | 2,517,020 |
14 Sep 2018 | CNY | 7.28 | 7.29 | 7.12 | 7.13 | 7.13 | -0.18 (-2.46%) | 2,305,100 |
13 Sep 2018 | CNY | 7.34 | 7.37 | 7.14 | 7.31 | 7.31 | +0.05 (+0.69%) | 2,756,310 |
12 Sep 2018 | CNY | 7.21 | 7.28 | 7.14 | 7.26 | 7.26 | -0.03 (-0.41%) | 2,477,760 |
11 Sep 2018 | CNY | 7.37 | 7.37 | 7.15 | 7.29 | 7.29 | -0.1 (-1.35%) | 3,594,622 |
10 Sep 2018 | CNY | 7.2 | 7.42 | 7.15 | 7.39 | 7.39 | +0.12 (+1.65%) | 5,204,678 |
7 Sep 2018 | CNY | 7.07 | 7.36 | 7.07 | 7.27 | 7.27 | +0.17 (+2.39%) | 4,325,010 |
6 Sep 2018 | CNY | 7.07 | 7.25 | 7.03 | 7.1 | 7.1 | -0.11 (-1.53%) | 3,432,120 |
5 Sep 2018 | CNY | 7.12 | 7.43 | 7.06 | 7.21 | 7.21 | +0.11 (+1.55%) | 6,136,622 |
4 Sep 2018 | CNY | 6.95 | 7.15 | 6.88 | 7.1 | 7.1 | +0.12 (+1.72%) | 2,673,300 |