Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2018 | CNY | 8.91 | 9.08 | 8.87 | 8.97 | 8.97 | -0.02 (-0.22%) | 915,000 |
30 Aug 2018 | CNY | 9.13 | 9.19 | 8.91 | 8.99 | 8.99 | -0.15 (-1.64%) | 1,355,619 |
29 Aug 2018 | CNY | 9.31 | 9.32 | 9.05 | 9.14 | 9.14 | -0.16 (-1.72%) | 1,489,834 |
28 Aug 2018 | CNY | 9.41 | 9.41 | 9.24 | 9.3 | 9.3 | -0.06 (-0.64%) | 912,900 |
27 Aug 2018 | CNY | 9.27 | 9.4 | 9.19 | 9.36 | 9.36 | +0.16 (+1.74%) | 1,387,200 |
24 Aug 2018 | CNY | 9.23 | 9.39 | 9.06 | 9.2 | 9.2 | -0.02 (-0.22%) | 984,700 |
23 Aug 2018 | CNY | 9.19 | 9.3 | 9.06 | 9.22 | 9.22 | +0.02 (+0.22%) | 985,200 |
22 Aug 2018 | CNY | 9.2 | 9.5 | 9.17 | 9.2 | 9.2 | +0.04 (+0.44%) | 1,809,200 |
21 Aug 2018 | CNY | 9.11 | 9.24 | 9.02 | 9.16 | 9.16 | +0.05 (+0.55%) | 1,378,200 |
20 Aug 2018 | CNY | 9.03 | 9.14 | 8.85 | 9.11 | 9.11 | +0.08 (+0.89%) | 1,523,700 |
17 Aug 2018 | CNY | 9.68 | 9.73 | 8.97 | 9.03 | 9.03 | -0.59 (-6.13%) | 1,685,600 |
16 Aug 2018 | CNY | 9.71 | 9.79 | 9.4 | 9.62 | 9.62 | -0.09 (-0.93%) | 1,140,300 |
15 Aug 2018 | CNY | 10.01 | 10.14 | 9.7 | 9.71 | 9.71 | -0.45 (-4.43%) | 2,163,400 |
14 Aug 2018 | CNY | 9.73 | 10.33 | 9.66 | 10.16 | 10.16 | +0.35 (+3.57%) | 2,734,868 |
13 Aug 2018 | CNY | 9.72 | 9.83 | 9.42 | 9.81 | 9.81 | -0.08 (-0.81%) | 1,334,032 |
10 Aug 2018 | CNY | 9.86 | 9.99 | 9.72 | 9.89 | 9.89 | +0.02 (+0.20%) | 1,158,800 |
9 Aug 2018 | CNY | 9.7 | 9.88 | 9.52 | 9.87 | 9.87 | +0.28 (+2.92%) | 2,129,334 |
8 Aug 2018 | CNY | 9.76 | 9.79 | 9.51 | 9.59 | 9.59 | -0.15 (-1.54%) | 1,173,500 |
7 Aug 2018 | CNY | 9.6 | 9.76 | 9.39 | 9.74 | 9.74 | +0.2 (+2.10%) | 1,490,400 |
6 Aug 2018 | CNY | 9.8 | 9.95 | 9.35 | 9.54 | 9.54 | -0.37 (-3.73%) | 1,841,600 |
3 Aug 2018 | CNY | 10.05 | 10.22 | 9.88 | 9.91 | 9.91 | -0.07 (-0.70%) | 1,186,700 |
2 Aug 2018 | CNY | 10.39 | 10.39 | 9.8 | 9.98 | 9.98 | -0.43 (-4.13%) | 2,607,838 |
1 Aug 2018 | CNY | 10.75 | 10.75 | 10.25 | 10.41 | 10.41 | -0.23 (-2.16%) | 1,760,100 |
31 Jul 2018 | CNY | 10.46 | 10.67 | 10.46 | 10.64 | 10.64 | +0.07 (+0.66%) | 1,000,948 |
30 Jul 2018 | CNY | 10.61 | 10.79 | 10.47 | 10.57 | 10.57 | -0.14 (-1.31%) | 1,556,200 |
27 Jul 2018 | CNY | 10.89 | 10.89 | 10.64 | 10.71 | 10.71 | -0.18 (-1.65%) | 1,701,200 |
26 Jul 2018 | CNY | 11.15 | 11.15 | 10.78 | 10.89 | 10.89 | -0.11 (-1%) | 2,488,146 |
25 Jul 2018 | CNY | 10.87 | 11.28 | 10.82 | 11 | 11 | +0.14 (+1.29%) | 3,870,656 |
24 Jul 2018 | CNY | 10.77 | 10.9 | 10.66 | 10.86 | 10.86 | +0.1 (+0.93%) | 3,024,210 |
23 Jul 2018 | CNY | 10.56 | 10.78 | 10.5 | 10.76 | 10.76 | +0.14 (+1.32%) | 1,680,700 |