Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 9.05 | 9.19 | 8.48 | 8.7 | 8.7 | -0.57 (-6.15%) | 4,255,655 |
15 Oct 2018 | CNY | 9 | 9.5 | 8.96 | 9.27 | 9.27 | +0.04 (+0.43%) | 4,967,982 |
12 Oct 2018 | CNY | 8.69 | 9.77 | 8.69 | 9.23 | 9.23 | +0.32 (+3.59%) | 6,493,427 |
11 Oct 2018 | CNY | 8.44 | 8.98 | 8.28 | 8.91 | 8.91 | +0.25 (+2.89%) | 2,826,181 |
10 Oct 2018 | CNY | 8.35 | 8.85 | 8.32 | 8.66 | 8.66 | +0.27 (+3.22%) | 2,260,868 |
9 Oct 2018 | CNY | 8.21 | 8.45 | 8.21 | 8.39 | 8.39 | +0.11 (+1.33%) | 688,860 |
8 Oct 2018 | CNY | 8.3 | 8.4 | 8.24 | 8.28 | 8.28 | -0.12 (-1.43%) | 1,046,759 |
28 Sep 2018 | CNY | 8.35 | 8.53 | 8.33 | 8.4 | 8.4 | +0.06 (+0.72%) | 731,981 |
27 Sep 2018 | CNY | 8.58 | 8.58 | 8.34 | 8.34 | 8.34 | -0.26 (-3.02%) | 1,559,300 |
26 Sep 2018 | CNY | 8.5 | 8.7 | 8.21 | 8.6 | 8.6 | +0.13 (+1.53%) | 2,137,355 |
25 Sep 2018 | CNY | 8.32 | 8.56 | 8.32 | 8.47 | 8.47 | +0.05 (+0.59%) | 1,241,285 |
21 Sep 2018 | CNY | 8.46 | 8.46 | 8.31 | 8.42 | 8.42 | +0.06 (+0.72%) | 549,160 |
20 Sep 2018 | CNY | 8.41 | 8.45 | 8.31 | 8.36 | 8.36 | -0.05 (-0.59%) | 645,180 |
19 Sep 2018 | CNY | 8.33 | 8.52 | 8.31 | 8.41 | 8.41 | +0.06 (+0.72%) | 993,680 |
18 Sep 2018 | CNY | 8.22 | 8.39 | 8.14 | 8.35 | 8.35 | +0.15 (+1.83%) | 805,541 |
17 Sep 2018 | CNY | 8.27 | 8.34 | 8.15 | 8.2 | 8.2 | -0.07 (-0.85%) | 635,820 |
14 Sep 2018 | CNY | 8.18 | 8.37 | 8.18 | 8.27 | 8.27 | +0.06 (+0.73%) | 1,413,051 |
13 Sep 2018 | CNY | 8.2 | 8.29 | 8.16 | 8.21 | 8.21 | +0.01 (+0.12%) | 563,100 |
12 Sep 2018 | CNY | 8.6 | 8.6 | 8.17 | 8.2 | 8.2 | -0.02 (-0.24%) | 1,203,540 |
11 Sep 2018 | CNY | 8.05 | 8.36 | 8.04 | 8.22 | 8.22 | +0.09 (+1.11%) | 1,341,827 |
10 Sep 2018 | CNY | 8.29 | 8.33 | 8.11 | 8.13 | 8.13 | -0.16 (-1.93%) | 785,587 |
7 Sep 2018 | CNY | 8.21 | 8.32 | 8.16 | 8.29 | 8.29 | +0.06 (+0.73%) | 894,181 |
6 Sep 2018 | CNY | 8.13 | 8.31 | 8.11 | 8.23 | 8.23 | +0.06 (+0.73%) | 1,236,497 |
5 Sep 2018 | CNY | 8.08 | 8.27 | 8.06 | 8.17 | 8.17 | +0.05 (+0.62%) | 1,477,049 |
4 Sep 2018 | CNY | 7.96 | 8.14 | 7.92 | 8.12 | 8.12 | +0.13 (+1.63%) | 738,008 |
3 Sep 2018 | CNY | 8.09 | 8.09 | 7.9 | 7.99 | 7.99 | -0.08 (-0.99%) | 1,013,289 |
31 Aug 2018 | CNY | 8.2 | 8.2 | 8.04 | 8.07 | 8.07 | -0.15 (-1.82%) | 745,667 |
30 Aug 2018 | CNY | 8.48 | 8.48 | 8.16 | 8.22 | 8.22 | -0.26 (-3.07%) | 1,406,820 |
29 Aug 2018 | CNY | 8.69 | 8.75 | 8.42 | 8.48 | 8.48 | -0.03 (-0.35%) | 1,718,289 |
28 Aug 2018 | CNY | 8.37 | 8.51 | 8.26 | 8.51 | 8.51 | +0.18 (+2.16%) | 1,041,481 |