Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 8.59 | 8.72 | 8.58 | 8.61 | 8.61 | +0.02 (+0.23%) | 8,222,553 |
23 Oct 2018 | CNY | 8.76 | 8.77 | 8.55 | 8.59 | 8.59 | -0.17 (-1.94%) | 13,080,223 |
22 Oct 2018 | CNY | 8.48 | 8.88 | 8.46 | 8.76 | 8.76 | +0.33 (+3.91%) | 22,352,016 |
19 Oct 2018 | CNY | 8.18 | 8.43 | 8.11 | 8.43 | 8.43 | +0.2 (+2.43%) | 13,907,930 |
18 Oct 2018 | CNY | 8.29 | 8.36 | 8.1 | 8.23 | 8.23 | -0.15 (-1.79%) | 18,278,139 |
17 Oct 2018 | CNY | 9.35 | 9.38 | 8.3 | 8.38 | 8.38 | -0.84 (-9.11%) | 44,393,245 |
16 Oct 2018 | CNY | 9.07 | 9.24 | 9.06 | 9.22 | 9.22 | +0.13 (+1.43%) | 10,306,637 |
15 Oct 2018 | CNY | 9.16 | 9.34 | 9.06 | 9.09 | 9.09 | -0.12 (-1.30%) | 12,222,900 |
12 Oct 2018 | CNY | 9.19 | 9.28 | 8.94 | 9.21 | 9.21 | -0.07 (-0.75%) | 16,079,971 |
11 Oct 2018 | CNY | 9.47 | 9.5 | 9.02 | 9.28 | 9.28 | -0.44 (-4.53%) | 26,687,223 |
10 Oct 2018 | CNY | 9.56 | 9.76 | 9.56 | 9.72 | 9.72 | +0.17 (+1.78%) | 15,131,195 |
9 Oct 2018 | CNY | 9.7 | 9.82 | 9.55 | 9.55 | 9.55 | -0.18 (-1.85%) | 19,551,287 |
8 Oct 2018 | CNY | 9.5 | 9.94 | 9.5 | 9.73 | 9.73 | -0.46 (-4.51%) | 33,873,215 |
28 Sep 2018 | CNY | 10.19 | 10.22 | 9.97 | 10.19 | 10.19 | +0.03 (+0.30%) | 18,930,655 |
27 Sep 2018 | CNY | 10.38 | 10.51 | 10.15 | 10.16 | 10.16 | -0.16 (-1.55%) | 24,682,469 |
26 Sep 2018 | CNY | 10.49 | 10.49 | 10.19 | 10.32 | 10.32 | -0.11 (-1.05%) | 36,217,214 |
25 Sep 2018 | CNY | 10.09 | 10.44 | 10.05 | 10.43 | 10.43 | +0.31 (+3.06%) | 25,606,756 |
21 Sep 2018 | CNY | 9.97 | 10.13 | 9.9 | 10.12 | 10.12 | +0.14 (+1.40%) | 18,064,051 |
20 Sep 2018 | CNY | 10.03 | 10.09 | 9.88 | 9.98 | 9.98 | -0.07 (-0.70%) | 16,237,229 |
19 Sep 2018 | CNY | 9.87 | 10.16 | 9.85 | 10.05 | 10.05 | +0.13 (+1.31%) | 23,226,472 |
18 Sep 2018 | CNY | 9.84 | 9.95 | 9.68 | 9.92 | 9.92 | +0.13 (+1.33%) | 15,299,740 |
17 Sep 2018 | CNY | 9.89 | 10.03 | 9.79 | 9.79 | 9.79 | -0.13 (-1.31%) | 14,357,301 |
14 Sep 2018 | CNY | 9.97 | 10.07 | 9.88 | 9.92 | 9.92 | -0.09 (-0.90%) | 11,056,344 |
13 Sep 2018 | CNY | 9.96 | 10.06 | 9.8 | 10.01 | 10.01 | +0.05 (+0.50%) | 20,053,815 |
12 Sep 2018 | CNY | 10.27 | 10.3 | 9.85 | 9.96 | 9.96 | -0.32 (-3.11%) | 28,006,374 |
11 Sep 2018 | CNY | 10.17 | 10.35 | 10.15 | 10.28 | 10.28 | +0.11 (+1.08%) | 13,458,514 |
10 Sep 2018 | CNY | 10.28 | 10.57 | 10.14 | 10.17 | 10.17 | -0.06 (-0.59%) | 22,767,097 |
7 Sep 2018 | CNY | 10.35 | 10.48 | 10.13 | 10.23 | 10.23 | -0.14 (-1.35%) | 23,684,798 |
6 Sep 2018 | CNY | 10.34 | 10.55 | 10.21 | 10.37 | 10.37 | -0.05 (-0.48%) | 25,621,666 |
5 Sep 2018 | CNY | 10.48 | 10.63 | 10.3 | 10.42 | 10.42 | -0.08 (-0.76%) | 30,596,884 |