Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 7.85 | 7.95 | 7.8 | 7.93 | 7.93 | +0.08 (+1.02%) | 980,458 |
3 Sep 2018 | CNY | 7.92 | 7.93 | 7.78 | 7.85 | 7.85 | -0.06 (-0.76%) | 1,050,548 |
31 Aug 2018 | CNY | 7.98 | 8.02 | 7.91 | 7.91 | 7.91 | -0.08 (-1.00%) | 696,660 |
30 Aug 2018 | CNY | 8.06 | 8.09 | 7.99 | 7.99 | 7.99 | -0.07 (-0.87%) | 675,960 |
29 Aug 2018 | CNY | 8.11 | 8.12 | 8.03 | 8.06 | 8.06 | -0.06 (-0.74%) | 872,372 |
28 Aug 2018 | CNY | 8.15 | 8.19 | 8.07 | 8.12 | 8.12 | -0.03 (-0.37%) | 1,448,600 |
27 Aug 2018 | CNY | 8.05 | 8.16 | 8.04 | 8.15 | 8.15 | +0.11 (+1.37%) | 920,980 |
24 Aug 2018 | CNY | 8.03 | 8.1 | 8.02 | 8.04 | 8.04 | -0.01 (-0.12%) | 614,300 |
23 Aug 2018 | CNY | 8 | 8.08 | 7.99 | 8.05 | 8.05 | +0.01 (+0.12%) | 965,920 |
22 Aug 2018 | CNY | 8.1 | 8.13 | 8.02 | 8.04 | 8.04 | -0.07 (-0.86%) | 696,559 |
21 Aug 2018 | CNY | 8.07 | 8.15 | 8.04 | 8.11 | 8.11 | +0.04 (+0.50%) | 933,531 |
20 Aug 2018 | CNY | 8.13 | 8.2 | 7.94 | 8.07 | 8.07 | -0.09 (-1.10%) | 1,506,149 |
17 Aug 2018 | CNY | 8.47 | 8.5 | 8.1 | 8.16 | 8.16 | -0.26 (-3.09%) | 1,639,040 |
16 Aug 2018 | CNY | 8.43 | 8.48 | 8.36 | 8.42 | 8.42 | -0.08 (-0.94%) | 1,151,399 |
15 Aug 2018 | CNY | 8.57 | 8.66 | 8.49 | 8.5 | 8.5 | -0.07 (-0.82%) | 1,213,876 |
14 Aug 2018 | CNY | 8.52 | 8.6 | 8.52 | 8.57 | 8.57 | -0.01 (-0.12%) | 895,020 |
13 Aug 2018 | CNY | 8.5 | 8.6 | 8.44 | 8.58 | 8.58 | +0.01 (+0.12%) | 906,008 |
10 Aug 2018 | CNY | 8.52 | 8.61 | 8.5 | 8.57 | 8.57 | +0.02 (+0.23%) | 859,280 |
9 Aug 2018 | CNY | 8.41 | 8.6 | 8.38 | 8.55 | 8.55 | +0.11 (+1.30%) | 1,529,560 |
8 Aug 2018 | CNY | 8.6 | 8.64 | 8.35 | 8.44 | 8.44 | -0.21 (-2.43%) | 1,086,740 |
7 Aug 2018 | CNY | 8.54 | 8.67 | 8.47 | 8.65 | 8.65 | +0.16 (+1.88%) | 903,060 |
6 Aug 2018 | CNY | 8.64 | 8.64 | 8.43 | 8.49 | 8.49 | -0.13 (-1.51%) | 732,088 |
3 Aug 2018 | CNY | 8.61 | 8.68 | 8.56 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,143,480 |
2 Aug 2018 | CNY | 8.94 | 8.95 | 8.41 | 8.61 | 8.61 | -0.32 (-3.58%) | 2,144,473 |
1 Aug 2018 | CNY | 9.05 | 9.05 | 8.92 | 8.93 | 8.93 | -0.06 (-0.67%) | 907,700 |
31 Jul 2018 | CNY | 8.89 | 9.03 | 8.89 | 8.99 | 8.99 | +0.03 (+0.33%) | 549,480 |
30 Jul 2018 | CNY | 9.1 | 9.1 | 8.91 | 8.96 | 8.96 | -0.14 (-1.54%) | 1,172,880 |
27 Jul 2018 | CNY | 9.19 | 9.21 | 9.09 | 9.1 | 9.1 | -0.09 (-0.98%) | 1,002,880 |
26 Jul 2018 | CNY | 9.15 | 9.25 | 9.11 | 9.19 | 9.19 | +0.03 (+0.33%) | 1,293,727 |
25 Jul 2018 | CNY | 9.19 | 9.23 | 9.13 | 9.16 | 9.16 | -0.03 (-0.33%) | 1,010,340 |