Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 8.15 | 8.19 | 8.08 | 8.17 | 8.17 | +0.01 (+0.12%) | 16,357,721 |
31 Aug 2018 | CNY | 8.21 | 8.3 | 8.12 | 8.16 | 8.16 | -0.04 (-0.49%) | 18,644,185 |
30 Aug 2018 | CNY | 8.5 | 8.53 | 8.18 | 8.2 | 8.2 | -0.27 (-3.19%) | 30,788,739 |
29 Aug 2018 | CNY | 8.49 | 8.63 | 8.45 | 8.47 | 8.47 | -0.03 (-0.35%) | 28,108,232 |
28 Aug 2018 | CNY | 8.48 | 8.55 | 8.41 | 8.5 | 8.5 | 0.0 (0.0%) | 28,760,204 |
27 Aug 2018 | CNY | 8.31 | 8.57 | 8.31 | 8.5 | 8.5 | +0.17 (+2.04%) | 40,096,330 |
24 Aug 2018 | CNY | 8.3 | 8.43 | 8.2 | 8.33 | 8.33 | 0.0 (0.0%) | 31,723,137 |
23 Aug 2018 | CNY | 8.17 | 8.55 | 8.16 | 8.33 | 8.33 | +0.16 (+1.96%) | 42,822,377 |
22 Aug 2018 | CNY | 8.31 | 8.31 | 8.15 | 8.17 | 8.17 | -0.16 (-1.92%) | 21,518,634 |
21 Aug 2018 | CNY | 8.28 | 8.38 | 8.23 | 8.33 | 8.33 | +0.01 (+0.12%) | 28,879,385 |
20 Aug 2018 | CNY | 8.1 | 8.39 | 8.08 | 8.32 | 8.32 | +0.2 (+2.46%) | 32,445,128 |
17 Aug 2018 | CNY | 8.38 | 8.47 | 8.11 | 8.12 | 8.12 | -0.21 (-2.52%) | 31,783,039 |
16 Aug 2018 | CNY | 8.1 | 8.62 | 8.03 | 8.33 | 8.33 | +0.08 (+0.97%) | 44,377,136 |
15 Aug 2018 | CNY | 8.53 | 8.53 | 8.22 | 8.25 | 8.25 | -0.27 (-3.17%) | 29,306,380 |
14 Aug 2018 | CNY | 8.48 | 8.63 | 8.4 | 8.52 | 8.52 | +0.01 (+0.12%) | 31,381,124 |
13 Aug 2018 | CNY | 8.41 | 8.54 | 8.21 | 8.51 | 8.51 | -0.1 (-1.16%) | 43,042,779 |
10 Aug 2018 | CNY | 8.52 | 8.77 | 8.5 | 8.61 | 8.61 | +0.03 (+0.35%) | 35,767,350 |
9 Aug 2018 | CNY | 8.45 | 8.84 | 8.4 | 8.58 | 8.58 | +0.13 (+1.54%) | 52,963,819 |
8 Aug 2018 | CNY | 8.94 | 8.97 | 8.41 | 8.45 | 8.45 | -0.6 (-6.63%) | 55,340,324 |
7 Aug 2018 | CNY | 8.88 | 9.08 | 8.64 | 9.05 | 9.05 | +0.2 (+2.26%) | 50,249,101 |
6 Aug 2018 | CNY | 8.81 | 9.01 | 8.69 | 8.85 | 8.85 | +0.06 (+0.68%) | 34,210,598 |
3 Aug 2018 | CNY | 9.01 | 9.14 | 8.77 | 8.79 | 8.79 | -0.32 (-3.51%) | 37,798,517 |
2 Aug 2018 | CNY | 9.6 | 9.68 | 8.88 | 9.11 | 9.11 | -0.65 (-6.66%) | 73,870,034 |
1 Aug 2018 | CNY | 9.9 | 10.17 | 9.73 | 9.76 | 9.76 | -0.13 (-1.31%) | 57,417,687 |
31 Jul 2018 | CNY | 10.14 | 10.21 | 9.74 | 9.89 | 9.89 | -0.3 (-2.94%) | 55,008,040 |
30 Jul 2018 | CNY | 9.91 | 10.32 | 9.9 | 10.19 | 10.19 | +0.17 (+1.70%) | 55,133,665 |
27 Jul 2018 | CNY | 10.1 | 10.35 | 9.93 | 10.02 | 10.02 | -0.21 (-2.05%) | 60,563,838 |
26 Jul 2018 | CNY | 10.43 | 10.67 | 10.19 | 10.23 | 10.23 | -0.29 (-2.76%) | 83,991,423 |
25 Jul 2018 | CNY | 10.08 | 10.58 | 10.05 | 10.52 | 10.52 | +0.23 (+2.24%) | 119,054,107 |
24 Jul 2018 | CNY | 9.61 | 10.63 | 9.61 | 10.29 | 10.29 | +0.63 (+6.52%) | 158,931,828 |