Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2018 | CNY | 8.2321 | 8.2321 | 8.0247 | 8.0568 | 8.0568 | -0.175 (-2.13%) | 1,539,405 |
17 Oct 2018 | CNY | 8.5062 | 8.5556 | 8.0272 | 8.2321 | 8.2321 | -0.178 (-2.11%) | 2,463,615 |
16 Oct 2018 | CNY | 8.1605 | 8.5161 | 8.1506 | 8.4099 | 8.4099 | +0.161 (+1.95%) | 2,291,085 |
15 Oct 2018 | CNY | 8.2296 | 8.3309 | 8.1506 | 8.2494 | 8.2494 | +0.084 (+1.03%) | 1,498,435 |
12 Oct 2018 | CNY | 7.8568 | 8.242 | 7.7185 | 8.1654 | 8.1654 | +0.494 (+6.44%) | 2,784,775 |
11 Oct 2018 | CNY | 7.9012 | 8.0099 | 7.5753 | 7.6716 | 7.6716 | -0.521 (-6.36%) | 2,134,082 |
10 Oct 2018 | CNY | 8.084 | 8.2444 | 8.084 | 8.1926 | 8.1926 | +0.084 (+1.04%) | 905,551 |
9 Oct 2018 | CNY | 8.037 | 8.3951 | 8.037 | 8.1086 | 8.1086 | -0.015 (-0.18%) | 854,776 |
8 Oct 2018 | CNY | 8.2716 | 8.2815 | 8.1086 | 8.1235 | 8.1235 | -0.264 (-3.15%) | 1,095,525 |
28 Sep 2018 | CNY | 8.2864 | 8.4148 | 8.2296 | 8.3877 | 8.3877 | +0.069 (+0.83%) | 1,077,449 |
27 Sep 2018 | CNY | 8.5136 | 8.5852 | 8.3161 | 8.3185 | 8.3185 | -0.195 (-2.29%) | 1,016,955 |
26 Sep 2018 | CNY | 8.5407 | 8.6395 | 8.4568 | 8.5136 | 8.5136 | +0.027 (+0.32%) | 883,305 |
25 Sep 2018 | CNY | 8.5778 | 8.5778 | 8.4716 | 8.4864 | 8.4864 | -0.094 (-1.09%) | 689,690 |
21 Sep 2018 | CNY | 8.5062 | 8.6123 | 8.3877 | 8.5803 | 8.5803 | +0.161 (+1.91%) | 841,185 |
20 Sep 2018 | CNY | 8.5185 | 8.5482 | 8.3975 | 8.4198 | 8.4198 | -0.111 (-1.30%) | 786,915 |
19 Sep 2018 | CNY | 8.3951 | 8.5531 | 8.3333 | 8.5309 | 8.5309 | +0.195 (+2.34%) | 998,325 |
18 Sep 2018 | CNY | 8.2272 | 8.3556 | 8.1235 | 8.3358 | 8.3358 | +0.133 (+1.63%) | 1,245,375 |
17 Sep 2018 | CNY | 8.5654 | 8.5654 | 8.1975 | 8.2025 | 8.2025 | -0.363 (-4.24%) | 992,250 |
14 Sep 2018 | CNY | 8.642 | 8.6765 | 8.5383 | 8.5654 | 8.5654 | -0.077 (-0.89%) | 673,920 |
13 Sep 2018 | CNY | 8.637 | 8.642 | 8.5259 | 8.642 | 8.642 | +0.049 (+0.57%) | 793,395 |
12 Sep 2018 | CNY | 8.6049 | 8.6667 | 8.521 | 8.5926 | 8.5926 | +0.007 (+0.09%) | 946,837 |
11 Sep 2018 | CNY | 8.6296 | 8.7383 | 8.5432 | 8.5852 | 8.5852 | -0.04 (-0.46%) | 1,670,920 |
10 Sep 2018 | CNY | 8.9012 | 8.9012 | 8.563 | 8.6247 | 8.6247 | -0.279 (-3.13%) | 1,100,790 |
7 Sep 2018 | CNY | 8.8025 | 8.9383 | 8.6914 | 8.9037 | 8.9037 | +0.235 (+2.71%) | 1,928,962 |
6 Sep 2018 | CNY | 8.7161 | 8.8543 | 8.6173 | 8.6691 | 8.6691 | -0.121 (-1.38%) | 991,035 |
5 Sep 2018 | CNY | 8.7901 | 8.9852 | 8.6667 | 8.7901 | 8.7901 | +0.064 (+0.74%) | 1,959,754 |
4 Sep 2018 | CNY | 8.7062 | 8.8123 | 8.5951 | 8.7259 | 8.7259 | +0.076 (+0.88%) | 1,058,224 |
3 Sep 2018 | CNY | 8.637 | 8.6691 | 8.5086 | 8.6494 | 8.6494 | +0.057 (+0.66%) | 1,114,155 |
31 Aug 2018 | CNY | 8.642 | 8.7012 | 8.4716 | 8.5926 | 8.5926 | -0.003 (-0.03%) | 1,024,245 |
30 Aug 2018 | CNY | 8.6667 | 8.6667 | 8.5333 | 8.5951 | 8.5951 | -0.057 (-0.66%) | 1,120,230 |