Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 8.19 | 8.25 | 7.55 | 7.7 | 7.7 | -0.55 (-6.67%) | 32,757,843 |
15 Oct 2018 | CNY | 8.19 | 8.28 | 8.05 | 8.25 | 8.25 | +0.03 (+0.36%) | 29,961,892 |
12 Oct 2018 | CNY | 7.87 | 8.35 | 7.8 | 8.22 | 8.22 | +0.39 (+4.98%) | 37,241,303 |
11 Oct 2018 | CNY | 7.83 | 8.07 | 7.76 | 7.83 | 7.83 | -0.26 (-3.21%) | 34,913,467 |
10 Oct 2018 | CNY | 7.75 | 8.18 | 7.7 | 8.09 | 8.09 | +0.43 (+5.61%) | 38,856,278 |
9 Oct 2018 | CNY | 7.67 | 7.75 | 7.59 | 7.66 | 7.66 | +0.03 (+0.39%) | 13,618,829 |
8 Oct 2018 | CNY | 7.62 | 7.8 | 7.61 | 7.63 | 7.63 | -0.21 (-2.68%) | 15,387,996 |
28 Sep 2018 | CNY | 7.75 | 7.9 | 7.62 | 7.84 | 7.84 | -0.06 (-0.76%) | 23,943,466 |
27 Sep 2018 | CNY | 7.93 | 8.09 | 7.86 | 7.9 | 7.9 | -0.08 (-1.00%) | 19,534,882 |
26 Sep 2018 | CNY | 7.88 | 8.15 | 7.84 | 7.98 | 7.98 | +0.11 (+1.40%) | 27,232,572 |
25 Sep 2018 | CNY | 7.88 | 7.93 | 7.81 | 7.87 | 7.87 | -0.17 (-2.11%) | 19,501,783 |
21 Sep 2018 | CNY | 7.89 | 8.07 | 7.71 | 8.04 | 8.04 | +0.14 (+1.77%) | 32,138,275 |
20 Sep 2018 | CNY | 7.96 | 8.06 | 7.86 | 7.9 | 7.9 | +0.03 (+0.38%) | 26,358,595 |
19 Sep 2018 | CNY | 7.93 | 8.09 | 7.81 | 7.87 | 7.87 | 0.0 (0.0%) | 43,146,084 |
18 Sep 2018 | CNY | 7.2 | 7.87 | 7.19 | 7.87 | 7.87 | +0.72 (+10.07%) | 47,599,486 |
17 Sep 2018 | CNY | 7.4 | 7.42 | 7.12 | 7.15 | 7.15 | -0.25 (-3.38%) | 14,210,987 |
14 Sep 2018 | CNY | 7.42 | 7.49 | 7.35 | 7.4 | 7.4 | 0.0 (0.0%) | 16,549,793 |
13 Sep 2018 | CNY | 7.53 | 7.64 | 7.26 | 7.4 | 7.4 | -0.02 (-0.27%) | 19,615,277 |
12 Sep 2018 | CNY | 7.56 | 7.57 | 7.4 | 7.42 | 7.42 | -0.22 (-2.88%) | 23,806,367 |
11 Sep 2018 | CNY | 8 | 8 | 7.42 | 7.64 | 7.64 | -0.59 (-7.17%) | 42,174,333 |
10 Sep 2018 | CNY | 8.27 | 8.32 | 8.1 | 8.23 | 8.23 | -0.02 (-0.24%) | 15,826,279 |
7 Sep 2018 | CNY | 8.2 | 8.39 | 8.13 | 8.25 | 8.25 | +0.16 (+1.98%) | 24,880,535 |
6 Sep 2018 | CNY | 8.1 | 8.25 | 8.01 | 8.09 | 8.09 | -0.04 (-0.49%) | 12,590,930 |
5 Sep 2018 | CNY | 8.37 | 8.37 | 8.12 | 8.13 | 8.13 | -0.3 (-3.56%) | 17,802,964 |
4 Sep 2018 | CNY | 8.33 | 8.54 | 8.18 | 8.43 | 8.43 | +0.09 (+1.08%) | 20,053,194 |
3 Sep 2018 | CNY | 8.37 | 8.45 | 8.11 | 8.34 | 8.34 | -0.04 (-0.48%) | 19,234,279 |
31 Aug 2018 | CNY | 8.25 | 8.47 | 8.18 | 8.38 | 8.38 | +0.07 (+0.84%) | 23,316,643 |
30 Aug 2018 | CNY | 8.71 | 8.73 | 8.26 | 8.31 | 8.31 | -0.46 (-5.25%) | 33,776,920 |
29 Aug 2018 | CNY | 8.96 | 8.97 | 8.74 | 8.77 | 8.77 | -0.25 (-2.77%) | 22,537,992 |
28 Aug 2018 | CNY | 8.89 | 9.06 | 8.82 | 9.02 | 9.02 | +0.09 (+1.01%) | 28,055,600 |