Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 8.68 | 8.68 | 8.39 | 8.52 | 6.5538 | -0.09 (-1.05%) | 444,616 |
31 Aug 2018 | CNY | 8.82 | 8.82 | 8.6 | 8.61 | 6.6231 | -0.21 (-2.38%) | 641,744 |
30 Aug 2018 | CNY | 8.86 | 8.9 | 8.78 | 8.82 | 6.7846 | -0.05 (-0.56%) | 432,600 |
29 Aug 2018 | CNY | 8.9 | 8.99 | 8.8 | 8.87 | 6.8231 | -0.12 (-1.33%) | 563,167 |
28 Aug 2018 | CNY | 8.94 | 9.02 | 8.88 | 8.99 | 6.9154 | 0.0 (0.0%) | 340,533 |
27 Aug 2018 | CNY | 8.74 | 9 | 8.74 | 8.99 | 6.9154 | +0.19 (+2.16%) | 577,312 |
24 Aug 2018 | CNY | 8.92 | 8.93 | 8.73 | 8.8 | 6.7692 | -0.06 (-0.68%) | 323,504 |
23 Aug 2018 | CNY | 8.78 | 8.96 | 8.74 | 8.86 | 6.8154 | +0.06 (+0.68%) | 501,425 |
22 Aug 2018 | CNY | 8.89 | 8.89 | 8.7 | 8.8 | 6.7692 | -0.1 (-1.12%) | 425,280 |
21 Aug 2018 | CNY | 8.84 | 8.97 | 8.72 | 8.9 | 6.8462 | +0.09 (+1.02%) | 418,639 |
20 Aug 2018 | CNY | 8.89 | 9.01 | 8.6 | 8.81 | 6.7769 | -0.08 (-0.90%) | 722,587 |
17 Aug 2018 | CNY | 9.1 | 9.24 | 8.89 | 8.89 | 6.8385 | -0.2 (-2.20%) | 489,999 |
16 Aug 2018 | CNY | 9.14 | 9.3 | 8.9 | 9.09 | 6.9923 | -0.05 (-0.55%) | 474,400 |
15 Aug 2018 | CNY | 9.47 | 9.53 | 9.04 | 9.14 | 7.0308 | -0.39 (-4.09%) | 908,700 |
14 Aug 2018 | CNY | 9.79 | 9.79 | 9.48 | 9.53 | 7.3308 | -0.29 (-2.95%) | 1,986,851 |
13 Aug 2018 | CNY | 9.14 | 10.1 | 9 | 9.82 | 7.5538 | +0.61 (+6.62%) | 1,614,179 |
10 Aug 2018 | CNY | 9.08 | 9.23 | 9.04 | 9.21 | 7.0846 | +0.06 (+0.66%) | 478,800 |
9 Aug 2018 | CNY | 8.81 | 9.21 | 8.73 | 9.15 | 7.0385 | +0.24 (+2.69%) | 589,600 |
8 Aug 2018 | CNY | 9.08 | 9.14 | 8.82 | 8.91 | 6.8538 | -0.24 (-2.62%) | 394,400 |
7 Aug 2018 | CNY | 8.82 | 9.17 | 8.75 | 9.15 | 7.0385 | +0.28 (+3.16%) | 667,200 |
6 Aug 2018 | CNY | 9.06 | 9.21 | 8.77 | 8.87 | 6.8231 | -0.25 (-2.74%) | 542,800 |
3 Aug 2018 | CNY | 9.2 | 9.24 | 9.1 | 9.12 | 7.0154 | -0.06 (-0.65%) | 439,700 |
2 Aug 2018 | CNY | 9.56 | 9.56 | 9 | 9.18 | 7.0615 | -0.41 (-4.28%) | 1,106,730 |
1 Aug 2018 | CNY | 9.61 | 9.93 | 9.5 | 9.59 | 7.3769 | -0.04 (-0.42%) | 1,473,098 |
31 Jul 2018 | CNY | 9.45 | 9.66 | 9.44 | 9.63 | 7.4077 | +0.15 (+1.58%) | 609,272 |
30 Jul 2018 | CNY | 9.8 | 9.8 | 9.4 | 9.48 | 7.2923 | -0.24 (-2.47%) | 899,500 |
27 Jul 2018 | CNY | 9.93 | 9.98 | 9.7 | 9.72 | 7.4769 | -0.23 (-2.31%) | 704,100 |
26 Jul 2018 | CNY | 9.84 | 10 | 9.79 | 9.95 | 7.6538 | +0.07 (+0.71%) | 1,126,949 |
25 Jul 2018 | CNY | 10 | 10 | 9.81 | 9.88 | 7.6 | -0.08 (-0.80%) | 949,949 |
24 Jul 2018 | CNY | 9.56 | 9.98 | 9.56 | 9.96 | 7.6615 | +0.39 (+4.08%) | 1,748,533 |