Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 8.64 | 8.83 | 8.52 | 8.55 | 8.55 | -0.07 (-0.81%) | 695,890 |
22 Oct 2018 | CNY | 8.44 | 8.7 | 8.43 | 8.62 | 8.62 | +0.46 (+5.64%) | 1,336,180 |
19 Oct 2018 | CNY | 7.91 | 8.25 | 7.84 | 8.16 | 8.16 | +0.15 (+1.87%) | 773,387 |
18 Oct 2018 | CNY | 8.36 | 8.39 | 7.9 | 8.01 | 8.01 | -0.31 (-3.73%) | 552,727 |
17 Oct 2018 | CNY | 8.43 | 8.77 | 8.14 | 8.32 | 8.32 | -0.1 (-1.19%) | 493,200 |
16 Oct 2018 | CNY | 8.57 | 8.69 | 8.31 | 8.42 | 8.42 | -0.15 (-1.75%) | 510,700 |
15 Oct 2018 | CNY | 8.78 | 8.84 | 8.56 | 8.57 | 8.57 | -0.24 (-2.72%) | 448,900 |
12 Oct 2018 | CNY | 8.88 | 9.05 | 8.36 | 8.81 | 8.81 | -0.2 (-2.22%) | 1,065,864 |
11 Oct 2018 | CNY | 9.39 | 9.67 | 8.72 | 9.01 | 9.01 | -0.67 (-6.92%) | 1,160,880 |
10 Oct 2018 | CNY | 9.6 | 9.79 | 9.6 | 9.68 | 9.68 | +0.05 (+0.52%) | 224,560 |
9 Oct 2018 | CNY | 9.51 | 9.82 | 9.51 | 9.63 | 9.63 | -0.05 (-0.52%) | 368,700 |
8 Oct 2018 | CNY | 9.92 | 9.92 | 9.62 | 9.68 | 9.68 | -0.28 (-2.81%) | 510,300 |
28 Sep 2018 | CNY | 9.82 | 10.01 | 9.8 | 9.96 | 9.96 | +0.16 (+1.63%) | 483,300 |
27 Sep 2018 | CNY | 10.12 | 10.12 | 9.8 | 9.8 | 9.8 | -0.32 (-3.16%) | 838,680 |
26 Sep 2018 | CNY | 10.14 | 10.18 | 10.06 | 10.12 | 10.12 | +0.04 (+0.40%) | 865,120 |
25 Sep 2018 | CNY | 10.08 | 10.1 | 9.98 | 10.08 | 10.08 | 0.0 (0.0%) | 479,980 |
21 Sep 2018 | CNY | 10 | 10.09 | 9.95 | 10.08 | 10.08 | +0.08 (+0.80%) | 740,900 |
20 Sep 2018 | CNY | 10.03 | 10.22 | 9.98 | 10 | 10 | -0.12 (-1.19%) | 708,820 |
19 Sep 2018 | CNY | 9.9 | 10.19 | 9.9 | 10.12 | 10.12 | +0.14 (+1.40%) | 836,825 |
18 Sep 2018 | CNY | 9.85 | 10.05 | 9.75 | 9.98 | 9.98 | +0.09 (+0.91%) | 907,863 |
17 Sep 2018 | CNY | 10.15 | 10.15 | 9.81 | 9.89 | 9.89 | -0.52 (-5.00%) | 1,354,043 |
14 Sep 2018 | CNY | 10.53 | 10.76 | 10.37 | 10.41 | 10.41 | +0.29 (+2.87%) | 2,950,725 |
13 Sep 2018 | CNY | 10.02 | 10.14 | 10.02 | 10.12 | 10.12 | +0.14 (+1.40%) | 462,760 |
12 Sep 2018 | CNY | 10 | 10.03 | 9.81 | 9.98 | 9.98 | -0.03 (-0.30%) | 593,040 |
11 Sep 2018 | CNY | 9.97 | 10.08 | 9.88 | 10.01 | 10.01 | +0.08 (+0.81%) | 474,540 |
10 Sep 2018 | CNY | 10.33 | 10.33 | 9.93 | 9.93 | 9.93 | -0.42 (-4.06%) | 678,440 |
7 Sep 2018 | CNY | 10.43 | 10.62 | 10.32 | 10.35 | 10.35 | -0.17 (-1.62%) | 1,065,878 |
6 Sep 2018 | CNY | 10.9 | 10.97 | 10.51 | 10.52 | 10.52 | -0.38 (-3.49%) | 851,943 |
5 Sep 2018 | CNY | 10.85 | 11.05 | 10.78 | 10.9 | 10.9 | -0.03 (-0.27%) | 419,920 |
4 Sep 2018 | CNY | 10.85 | 11.15 | 10.73 | 10.93 | 10.93 | -0.04 (-0.36%) | 221,360 |