Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2018 | CNY | 7.88 | 7.88 | 7.78 | 7.8 | 7.8 | -0.03 (-0.38%) | 454,700 |
23 Aug 2018 | CNY | 7.9 | 7.91 | 7.83 | 7.83 | 7.83 | -0.07 (-0.89%) | 569,001 |
22 Aug 2018 | CNY | 7.96 | 7.97 | 7.87 | 7.9 | 7.9 | -0.08 (-1.00%) | 367,101 |
21 Aug 2018 | CNY | 7.95 | 8 | 7.9 | 7.98 | 7.98 | +0.03 (+0.38%) | 500,591 |
20 Aug 2018 | CNY | 7.97 | 8.06 | 7.86 | 7.95 | 7.95 | +0.03 (+0.38%) | 355,606 |
17 Aug 2018 | CNY | 8.06 | 8.17 | 7.92 | 7.92 | 7.92 | -0.13 (-1.61%) | 491,800 |
16 Aug 2018 | CNY | 8.11 | 8.17 | 7.95 | 8.05 | 8.05 | -0.15 (-1.83%) | 629,100 |
15 Aug 2018 | CNY | 8.25 | 8.31 | 8.17 | 8.2 | 8.2 | -0.08 (-0.97%) | 642,400 |
14 Aug 2018 | CNY | 8.19 | 8.3 | 8.19 | 8.28 | 8.28 | +0.09 (+1.10%) | 692,000 |
13 Aug 2018 | CNY | 8.21 | 8.22 | 8.1 | 8.19 | 8.19 | -0.1 (-1.21%) | 637,801 |
10 Aug 2018 | CNY | 8.25 | 8.36 | 8.23 | 8.29 | 8.29 | +0.03 (+0.36%) | 785,100 |
9 Aug 2018 | CNY | 8 | 8.45 | 7.99 | 8.26 | 8.26 | +0.21 (+2.61%) | 1,679,222 |
8 Aug 2018 | CNY | 8.19 | 8.19 | 8.04 | 8.05 | 8.05 | -0.17 (-2.07%) | 853,822 |
7 Aug 2018 | CNY | 8.04 | 8.23 | 8.03 | 8.22 | 8.22 | +0.16 (+1.99%) | 850,701 |
6 Aug 2018 | CNY | 8.16 | 8.25 | 8.03 | 8.06 | 8.06 | -0.17 (-2.07%) | 964,011 |
3 Aug 2018 | CNY | 8.17 | 8.32 | 8.03 | 8.23 | 8.23 | +0.06 (+0.73%) | 1,414,493 |
2 Aug 2018 | CNY | 8.41 | 8.57 | 7.83 | 8.17 | 8.17 | -0.43 (-5%) | 2,556,001 |
1 Aug 2018 | CNY | 8.62 | 8.99 | 8.57 | 8.6 | 8.6 | +0.06 (+0.70%) | 2,735,375 |
31 Jul 2018 | CNY | 8.62 | 8.64 | 8.42 | 8.54 | 8.54 | -0.2 (-2.29%) | 2,104,612 |
30 Jul 2018 | CNY | 8.5 | 9.04 | 8.36 | 8.74 | 8.74 | +0.15 (+1.75%) | 4,672,005 |
27 Jul 2018 | CNY | 8.38 | 8.67 | 8.31 | 8.59 | 8.59 | +0.27 (+3.25%) | 2,984,493 |
26 Jul 2018 | CNY | 8.27 | 8.35 | 8.19 | 8.32 | 8.32 | +0.05 (+0.60%) | 962,800 |
25 Jul 2018 | CNY | 8.23 | 8.32 | 8.15 | 8.27 | 8.27 | +0.09 (+1.10%) | 1,084,611 |
24 Jul 2018 | CNY | 8.08 | 8.24 | 8.05 | 8.18 | 8.18 | +0.12 (+1.49%) | 1,085,463 |
23 Jul 2018 | CNY | 8.01 | 8.1 | 7.96 | 8.06 | 8.06 | +0.05 (+0.62%) | 873,640 |
20 Jul 2018 | CNY | 7.95 | 8.05 | 7.86 | 8.01 | 8.01 | +0.05 (+0.63%) | 781,200 |
19 Jul 2018 | CNY | 8.12 | 8.24 | 7.93 | 7.96 | 7.96 | -0.23 (-2.81%) | 1,642,432 |
18 Jul 2018 | CNY | 7.94 | 8.66 | 7.94 | 8.19 | 8.19 | +0.32 (+4.07%) | 2,817,650 |
17 Jul 2018 | CNY | 8 | 8 | 7.78 | 7.87 | 7.87 | -0.13 (-1.63%) | 645,900 |
16 Jul 2018 | CNY | 7.98 | 8.03 | 7.91 | 8 | 8 | +0.02 (+0.25%) | 922,800 |