Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 7.82 | 8.05 | 7.81 | 7.92 | 7.92 | +0.06 (+0.76%) | 4,652,900 |
3 Sep 2018 | CNY | 7.76 | 7.87 | 7.69 | 7.86 | 7.86 | +0.07 (+0.90%) | 3,746,640 |
31 Aug 2018 | CNY | 7.78 | 8 | 7.77 | 7.79 | 7.79 | -0.02 (-0.26%) | 2,777,420 |
30 Aug 2018 | CNY | 8.04 | 8.07 | 7.8 | 7.81 | 7.81 | -0.28 (-3.46%) | 5,784,220 |
29 Aug 2018 | CNY | 8.03 | 8.1 | 8.01 | 8.09 | 8.09 | +0.06 (+0.75%) | 3,473,519 |
28 Aug 2018 | CNY | 8.1 | 8.14 | 8.01 | 8.03 | 8.03 | -0.05 (-0.62%) | 4,435,279 |
27 Aug 2018 | CNY | 7.94 | 8.13 | 7.93 | 8.08 | 8.08 | +0.1 (+1.25%) | 6,581,779 |
24 Aug 2018 | CNY | 7.9 | 8.18 | 7.88 | 7.98 | 7.98 | +0.05 (+0.63%) | 5,493,080 |
23 Aug 2018 | CNY | 7.81 | 8.05 | 7.81 | 7.93 | 7.93 | +0.1 (+1.28%) | 3,637,140 |
22 Aug 2018 | CNY | 7.9 | 7.98 | 7.83 | 7.83 | 7.83 | -0.15 (-1.88%) | 3,339,200 |
21 Aug 2018 | CNY | 7.88 | 8.15 | 7.85 | 7.98 | 7.98 | +0.03 (+0.38%) | 5,795,405 |
20 Aug 2018 | CNY | 7.75 | 7.96 | 7.69 | 7.95 | 7.95 | +0.19 (+2.45%) | 4,080,615 |
17 Aug 2018 | CNY | 7.92 | 8.05 | 7.72 | 7.76 | 7.76 | -0.06 (-0.77%) | 3,290,380 |
16 Aug 2018 | CNY | 7.8 | 7.98 | 7.73 | 7.82 | 7.82 | -0.07 (-0.89%) | 3,908,240 |
15 Aug 2018 | CNY | 8.2 | 8.21 | 7.87 | 7.89 | 7.89 | -0.27 (-3.31%) | 5,276,100 |
14 Aug 2018 | CNY | 8.19 | 8.26 | 8.12 | 8.16 | 8.16 | -0.11 (-1.33%) | 3,983,711 |
13 Aug 2018 | CNY | 7.93 | 8.49 | 7.85 | 8.27 | 8.27 | +0.2 (+2.48%) | 7,750,820 |
10 Aug 2018 | CNY | 8.1 | 8.17 | 7.95 | 8.07 | 8.07 | -0.02 (-0.25%) | 4,379,909 |
9 Aug 2018 | CNY | 7.86 | 8.17 | 7.82 | 8.09 | 8.09 | +0.22 (+2.80%) | 5,513,840 |
8 Aug 2018 | CNY | 8.01 | 8.04 | 7.84 | 7.87 | 7.87 | -0.19 (-2.36%) | 3,162,500 |
7 Aug 2018 | CNY | 7.76 | 8.06 | 7.76 | 8.06 | 8.06 | +0.24 (+3.07%) | 3,982,727 |
6 Aug 2018 | CNY | 7.78 | 7.88 | 7.73 | 7.82 | 7.82 | +0.04 (+0.51%) | 3,205,300 |
3 Aug 2018 | CNY | 7.93 | 7.95 | 7.76 | 7.78 | 7.78 | -0.14 (-1.77%) | 3,118,560 |
2 Aug 2018 | CNY | 8.08 | 8.16 | 7.73 | 7.92 | 7.92 | -0.19 (-2.34%) | 7,042,565 |
1 Aug 2018 | CNY | 8.26 | 8.35 | 8.08 | 8.11 | 8.11 | -0.15 (-1.82%) | 4,638,773 |
31 Jul 2018 | CNY | 8.26 | 8.29 | 8.2 | 8.26 | 8.26 | +0.02 (+0.24%) | 3,470,318 |
30 Jul 2018 | CNY | 8.4 | 8.48 | 8.15 | 8.24 | 8.24 | -0.2 (-2.37%) | 6,285,252 |
27 Jul 2018 | CNY | 8.52 | 8.56 | 8.39 | 8.44 | 8.44 | -0.06 (-0.71%) | 5,322,716 |
26 Jul 2018 | CNY | 8.6 | 8.65 | 8.46 | 8.5 | 8.5 | -0.12 (-1.39%) | 7,043,967 |
25 Jul 2018 | CNY | 8.71 | 8.85 | 8.58 | 8.62 | 8.62 | -0.03 (-0.35%) | 9,570,190 |