Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2018 | CNY | 7.32 | 7.55 | 7.24 | 7.26 | 7.26 | -0.05 (-0.68%) | 5,766,550 |
29 Aug 2018 | CNY | 7.31 | 7.34 | 7.22 | 7.31 | 7.31 | -0.05 (-0.68%) | 2,563,475 |
28 Aug 2018 | CNY | 7.3 | 7.4 | 7.23 | 7.36 | 7.36 | +0.05 (+0.68%) | 3,564,000 |
27 Aug 2018 | CNY | 7.19 | 7.32 | 7.08 | 7.31 | 7.31 | +0.17 (+2.38%) | 4,853,575 |
24 Aug 2018 | CNY | 7.3 | 7.34 | 7.1 | 7.14 | 7.14 | -0.23 (-3.12%) | 4,376,900 |
23 Aug 2018 | CNY | 7.28 | 7.48 | 7.25 | 7.37 | 7.37 | -0.02 (-0.27%) | 5,288,900 |
22 Aug 2018 | CNY | 7.19 | 7.69 | 7.15 | 7.39 | 7.39 | +0.19 (+2.64%) | 9,171,000 |
21 Aug 2018 | CNY | 7.15 | 7.26 | 7.08 | 7.2 | 7.2 | +0.01 (+0.14%) | 4,074,600 |
20 Aug 2018 | CNY | 6.96 | 7.19 | 6.9 | 7.19 | 7.19 | +0.23 (+3.30%) | 4,160,623 |
17 Aug 2018 | CNY | 7.26 | 7.29 | 6.9 | 6.96 | 6.96 | -0.21 (-2.93%) | 5,154,907 |
16 Aug 2018 | CNY | 7.12 | 7.26 | 7.02 | 7.17 | 7.17 | -0.12 (-1.65%) | 6,118,700 |
15 Aug 2018 | CNY | 7.54 | 7.54 | 7.26 | 7.29 | 7.29 | -0.25 (-3.32%) | 7,179,450 |
14 Aug 2018 | CNY | 7.78 | 7.8 | 7.47 | 7.54 | 7.54 | -0.27 (-3.46%) | 14,724,339 |
13 Aug 2018 | CNY | 6.9 | 7.81 | 6.89 | 7.81 | 7.81 | +0.71 (+10%) | 14,721,567 |
10 Aug 2018 | CNY | 7.06 | 7.17 | 7.04 | 7.1 | 7.1 | +0.04 (+0.57%) | 3,029,462 |
9 Aug 2018 | CNY | 6.87 | 7.12 | 6.81 | 7.06 | 7.06 | +0.19 (+2.77%) | 3,939,052 |
8 Aug 2018 | CNY | 7.05 | 7.13 | 6.86 | 6.87 | 6.87 | -0.22 (-3.10%) | 3,453,800 |
7 Aug 2018 | CNY | 6.91 | 7.12 | 6.73 | 7.09 | 7.09 | +0.28 (+4.11%) | 3,935,050 |
6 Aug 2018 | CNY | 7.06 | 7.12 | 6.7 | 6.81 | 6.81 | -0.28 (-3.95%) | 3,799,700 |
3 Aug 2018 | CNY | 7.14 | 7.26 | 7.06 | 7.09 | 7.09 | -0.11 (-1.53%) | 3,057,050 |
2 Aug 2018 | CNY | 7.55 | 7.56 | 7 | 7.2 | 7.2 | -0.47 (-6.13%) | 6,348,400 |
1 Aug 2018 | CNY | 7.94 | 8.04 | 7.64 | 7.67 | 7.67 | -0.16 (-2.04%) | 4,494,550 |
31 Jul 2018 | CNY | 7.8 | 7.91 | 7.75 | 7.83 | 7.83 | -0.01 (-0.13%) | 3,042,512 |
30 Jul 2018 | CNY | 7.86 | 8 | 7.72 | 7.84 | 7.84 | -0.06 (-0.76%) | 4,526,242 |
27 Jul 2018 | CNY | 8.14 | 8.18 | 7.88 | 7.9 | 7.9 | -0.29 (-3.54%) | 7,225,132 |
26 Jul 2018 | CNY | 8.15 | 8.27 | 8.05 | 8.19 | 8.19 | -0.07 (-0.85%) | 8,858,576 |
25 Jul 2018 | CNY | 8.1 | 8.29 | 8.06 | 8.26 | 8.26 | +0.06 (+0.73%) | 11,332,265 |
24 Jul 2018 | CNY | 8.19 | 8.29 | 7.95 | 8.2 | 8.2 | -0.01 (-0.12%) | 11,789,850 |
23 Jul 2018 | CNY | 8.34 | 8.6 | 8.01 | 8.21 | 8.21 | +0.07 (+0.86%) | 17,185,266 |
20 Jul 2018 | CNY | 7.43 | 8.14 | 7.4 | 8.14 | 8.14 | +0.74 (+10%) | 9,073,592 |