Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2018 | CNY | 7.74 | 7.82 | 7.55 | 7.56 | 7.56 | -0.21 (-2.70%) | 2,296,500 |
14 Aug 2018 | CNY | 7.83 | 7.84 | 7.74 | 7.77 | 7.77 | -0.06 (-0.77%) | 1,332,900 |
13 Aug 2018 | CNY | 7.7 | 7.84 | 7.63 | 7.83 | 7.83 | -0.02 (-0.25%) | 1,838,100 |
10 Aug 2018 | CNY | 7.86 | 7.88 | 7.76 | 7.85 | 7.85 | +0.02 (+0.26%) | 1,630,300 |
9 Aug 2018 | CNY | 7.85 | 7.88 | 7.6 | 7.83 | 7.83 | +0.12 (+1.56%) | 2,297,000 |
8 Aug 2018 | CNY | 7.87 | 8.02 | 7.65 | 7.71 | 7.71 | -0.16 (-2.03%) | 2,114,818 |
7 Aug 2018 | CNY | 7.68 | 7.88 | 7.62 | 7.87 | 7.87 | +0.22 (+2.88%) | 2,351,400 |
6 Aug 2018 | CNY | 8.01 | 8.02 | 7.46 | 7.65 | 7.65 | -0.46 (-5.67%) | 2,511,175 |
3 Aug 2018 | CNY | 8.03 | 8.32 | 7.93 | 8.11 | 8.11 | +0.13 (+1.63%) | 2,880,100 |
2 Aug 2018 | CNY | 8.39 | 8.39 | 7.77 | 7.98 | 7.98 | -0.41 (-4.89%) | 3,568,200 |
1 Aug 2018 | CNY | 8.59 | 8.63 | 8.38 | 8.39 | 8.39 | -0.13 (-1.53%) | 1,992,500 |
31 Jul 2018 | CNY | 8.51 | 8.56 | 8.41 | 8.52 | 8.52 | +0.02 (+0.24%) | 1,444,075 |
30 Jul 2018 | CNY | 8.91 | 8.91 | 8.41 | 8.5 | 8.5 | -0.39 (-4.39%) | 4,067,000 |
27 Jul 2018 | CNY | 8.81 | 9.11 | 8.8 | 8.89 | 8.89 | +0.02 (+0.23%) | 3,676,700 |
26 Jul 2018 | CNY | 8.94 | 9.05 | 8.83 | 8.87 | 8.87 | -0.22 (-2.42%) | 5,119,900 |
25 Jul 2018 | CNY | 8.71 | 9.29 | 8.61 | 9.09 | 9.09 | +0.41 (+4.72%) | 7,922,100 |
24 Jul 2018 | CNY | 8.51 | 8.71 | 8.48 | 8.68 | 8.68 | +0.13 (+1.52%) | 3,645,600 |
23 Jul 2018 | CNY | 8.34 | 8.69 | 8.28 | 8.55 | 8.55 | +0.17 (+2.03%) | 2,466,588 |
20 Jul 2018 | CNY | 8.26 | 8.45 | 8.25 | 8.38 | 8.38 | +0.09 (+1.09%) | 2,168,606 |
19 Jul 2018 | CNY | 8.5 | 8.5 | 8.23 | 8.29 | 8.29 | -0.2 (-2.36%) | 2,301,200 |
18 Jul 2018 | CNY | 8.6 | 8.64 | 8.48 | 8.49 | 8.49 | -0.1 (-1.16%) | 1,808,300 |
17 Jul 2018 | CNY | 8.65 | 8.66 | 8.46 | 8.59 | 8.59 | -0.06 (-0.69%) | 2,157,700 |
16 Jul 2018 | CNY | 8.7 | 8.81 | 8.61 | 8.65 | 8.65 | -0.06 (-0.69%) | 1,622,888 |
13 Jul 2018 | CNY | 8.75 | 8.9 | 8.7 | 8.71 | 8.71 | -0.02 (-0.23%) | 2,194,100 |
12 Jul 2018 | CNY | 8.49 | 8.78 | 8.38 | 8.73 | 8.73 | +0.21 (+2.46%) | 2,001,206 |
11 Jul 2018 | CNY | 8.7 | 8.74 | 8.37 | 8.52 | 8.52 | -0.31 (-3.51%) | 2,239,093 |
10 Jul 2018 | CNY | 8.78 | 8.85 | 8.7 | 8.83 | 8.83 | +0.05 (+0.57%) | 1,975,200 |
9 Jul 2018 | CNY | 8.5 | 8.87 | 8.34 | 8.78 | 8.78 | +0.24 (+2.81%) | 2,617,500 |
6 Jul 2018 | CNY | 8.68 | 8.77 | 8.25 | 8.54 | 8.54 | -0.1 (-1.16%) | 3,985,875 |
5 Jul 2018 | CNY | 8.96 | 9.05 | 8.62 | 8.64 | 8.64 | -0.24 (-2.70%) | 3,141,175 |