Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2018 | CNY | 7.24 | 7.26 | 7.05 | 7.09 | 7.09 | -0.16 (-2.21%) | 3,733,775 |
8 Nov 2018 | CNY | 7.3 | 7.36 | 7.2 | 7.25 | 7.25 | -0.01 (-0.14%) | 3,428,961 |
7 Nov 2018 | CNY | 7.44 | 7.48 | 7.22 | 7.26 | 7.26 | -0.13 (-1.76%) | 4,407,759 |
6 Nov 2018 | CNY | 7.55 | 7.55 | 7.31 | 7.39 | 7.39 | -0.13 (-1.73%) | 4,078,939 |
5 Nov 2018 | CNY | 7.59 | 7.65 | 7.39 | 7.52 | 7.52 | +0.01 (+0.13%) | 4,494,076 |
2 Nov 2018 | CNY | 7.28 | 7.56 | 7.28 | 7.51 | 7.51 | +0.31 (+4.31%) | 6,795,478 |
1 Nov 2018 | CNY | 7.27 | 7.41 | 7.1 | 7.2 | 7.2 | -0.06 (-0.83%) | 4,671,394 |
31 Oct 2018 | CNY | 7.22 | 7.3 | 7.19 | 7.26 | 7.26 | +0.06 (+0.83%) | 2,583,738 |
30 Oct 2018 | CNY | 7.39 | 7.48 | 7.01 | 7.2 | 7.2 | -0.14 (-1.91%) | 4,119,581 |
29 Oct 2018 | CNY | 7.6 | 7.6 | 7.27 | 7.34 | 7.34 | -0.18 (-2.39%) | 4,129,080 |
26 Oct 2018 | CNY | 7.4 | 7.61 | 7.28 | 7.52 | 7.52 | +0.24 (+3.30%) | 5,608,963 |
25 Oct 2018 | CNY | 7.17 | 7.45 | 7.07 | 7.28 | 7.28 | -0.09 (-1.22%) | 4,489,412 |
24 Oct 2018 | CNY | 7.19 | 7.59 | 7.19 | 7.37 | 7.37 | +0.02 (+0.27%) | 3,822,142 |
23 Oct 2018 | CNY | 7.58 | 7.58 | 7.21 | 7.35 | 7.35 | -0.2 (-2.65%) | 4,787,586 |
22 Oct 2018 | CNY | 7.4 | 7.67 | 7.29 | 7.55 | 7.55 | +0.15 (+2.03%) | 6,484,865 |
19 Oct 2018 | CNY | 7.19 | 7.47 | 6.9 | 7.4 | 7.4 | +0.23 (+3.21%) | 6,166,017 |
18 Oct 2018 | CNY | 7.3 | 7.3 | 7.08 | 7.17 | 7.17 | -0.11 (-1.51%) | 4,797,757 |
17 Oct 2018 | CNY | 7.52 | 7.52 | 7.03 | 7.28 | 7.28 | +0.05 (+0.69%) | 9,616,853 |
16 Oct 2018 | CNY | 7 | 7.46 | 7 | 7.23 | 7.23 | +0.24 (+3.43%) | 11,395,767 |
15 Oct 2018 | CNY | 6.5 | 6.99 | 6.41 | 6.99 | 6.99 | +0.64 (+10.08%) | 12,400,047 |
12 Oct 2018 | CNY | 6.71 | 6.78 | 6.27 | 6.35 | 6.35 | -0.62 (-8.90%) | 10,422,073 |
11 Oct 2018 | CNY | 7.28 | 7.5 | 6.97 | 6.97 | 6.97 | -0.77 (-9.95%) | 7,470,458 |
10 Oct 2018 | CNY | 7.83 | 7.86 | 7.73 | 7.74 | 7.74 | -0.19 (-2.40%) | 2,829,973 |
9 Oct 2018 | CNY | 7.89 | 7.99 | 7.72 | 7.93 | 7.93 | -0.04 (-0.50%) | 4,206,605 |
8 Oct 2018 | CNY | 7.82 | 8.08 | 7.8 | 7.97 | 7.97 | +0.03 (+0.38%) | 5,662,085 |
28 Sep 2018 | CNY | 7.59 | 7.97 | 7.49 | 7.94 | 7.94 | +0.36 (+4.75%) | 7,014,245 |
27 Sep 2018 | CNY | 8.35 | 8.36 | 7.45 | 7.58 | 7.58 | -0.7 (-8.45%) | 12,084,760 |
26 Sep 2018 | CNY | 8.42 | 8.42 | 8.18 | 8.28 | 8.28 | -0.11 (-1.31%) | 4,071,027 |
25 Sep 2018 | CNY | 8.4 | 8.55 | 8.34 | 8.39 | 8.39 | -0.18 (-2.10%) | 3,083,821 |
21 Sep 2018 | CNY | 8.63 | 8.63 | 8.45 | 8.57 | 8.57 | -0.02 (-0.23%) | 3,864,769 |