Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 6.5 | 6.85 | 6.5 | 6.81 | 6.81 | +0.33 (+5.09%) | 1,576,200 |
19 Oct 2018 | CNY | 6.28 | 6.5 | 6.21 | 6.48 | 6.48 | +0.16 (+2.53%) | 1,088,100 |
18 Oct 2018 | CNY | 6.49 | 6.49 | 6.31 | 6.32 | 6.32 | -0.2 (-3.07%) | 1,059,800 |
17 Oct 2018 | CNY | 6.62 | 6.65 | 6.41 | 6.52 | 6.52 | +0.03 (+0.46%) | 829,800 |
16 Oct 2018 | CNY | 6.64 | 6.76 | 6.44 | 6.49 | 6.49 | -0.12 (-1.82%) | 1,023,100 |
15 Oct 2018 | CNY | 6.84 | 6.85 | 6.53 | 6.61 | 6.61 | -0.16 (-2.36%) | 1,023,600 |
12 Oct 2018 | CNY | 6.92 | 6.99 | 6.51 | 6.77 | 6.77 | -0.33 (-4.65%) | 2,389,780 |
11 Oct 2018 | CNY | 7.7 | 7.7 | 7.1 | 7.1 | 7.1 | -0.79 (-10.01%) | 3,467,050 |
10 Oct 2018 | CNY | 7.93 | 7.94 | 7.85 | 7.89 | 7.89 | -0.01 (-0.13%) | 444,600 |
9 Oct 2018 | CNY | 7.92 | 8 | 7.85 | 7.9 | 7.9 | -0.05 (-0.63%) | 563,600 |
8 Oct 2018 | CNY | 8.09 | 8.09 | 7.88 | 7.95 | 7.95 | -0.18 (-2.21%) | 1,002,000 |
28 Sep 2018 | CNY | 8.14 | 8.16 | 8.07 | 8.13 | 8.13 | +0.06 (+0.74%) | 385,874 |
27 Sep 2018 | CNY | 8.19 | 8.3 | 8.06 | 8.07 | 8.07 | -0.17 (-2.06%) | 796,200 |
26 Sep 2018 | CNY | 8.32 | 8.32 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 1,424,899 |
25 Sep 2018 | CNY | 8.23 | 8.27 | 8.15 | 8.25 | 8.25 | +0.02 (+0.24%) | 626,073 |
21 Sep 2018 | CNY | 8.25 | 8.25 | 8.12 | 8.23 | 8.23 | +0.07 (+0.86%) | 693,000 |
20 Sep 2018 | CNY | 8.25 | 8.31 | 8.16 | 8.16 | 8.16 | -0.09 (-1.09%) | 709,900 |
19 Sep 2018 | CNY | 8.2 | 8.34 | 8.16 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,190,773 |
18 Sep 2018 | CNY | 8.15 | 8.26 | 8.04 | 8.24 | 8.24 | +0.05 (+0.61%) | 699,564 |
17 Sep 2018 | CNY | 8.09 | 8.26 | 8.04 | 8.19 | 8.19 | 0.0 (0.0%) | 1,643,699 |
14 Sep 2018 | CNY | 8.29 | 8.29 | 8 | 8.19 | 8.19 | -0.09 (-1.09%) | 1,343,600 |
13 Sep 2018 | CNY | 8.23 | 8.33 | 8.12 | 8.28 | 8.28 | +0.09 (+1.10%) | 1,244,000 |
12 Sep 2018 | CNY | 8.33 | 8.33 | 8.18 | 8.19 | 8.19 | -0.16 (-1.92%) | 1,312,900 |
11 Sep 2018 | CNY | 8 | 8.37 | 7.96 | 8.35 | 8.35 | +0.29 (+3.60%) | 2,463,800 |
10 Sep 2018 | CNY | 8.1 | 8.11 | 7.89 | 8.06 | 8.06 | -0.04 (-0.49%) | 1,141,600 |
7 Sep 2018 | CNY | 7.99 | 8.25 | 7.99 | 8.1 | 8.1 | +0.08 (+1.00%) | 1,250,768 |
6 Sep 2018 | CNY | 8.15 | 8.25 | 8.02 | 8.02 | 8.02 | -0.18 (-2.20%) | 2,220,690 |
5 Sep 2018 | CNY | 8.39 | 8.4 | 8.2 | 8.2 | 8.2 | -0.19 (-2.26%) | 2,581,400 |
4 Sep 2018 | CNY | 8.38 | 8.44 | 8.35 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,668,900 |
3 Sep 2018 | CNY | 8.43 | 8.43 | 8.28 | 8.36 | 8.36 | -0.03 (-0.36%) | 1,789,000 |