Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 8.4 | 8.57 | 8.36 | 8.49 | 8.49 | +0.02 (+0.24%) | 758,100 |
23 Oct 2018 | CNY | 8.65 | 8.73 | 8.42 | 8.47 | 8.47 | -0.19 (-2.19%) | 1,332,700 |
22 Oct 2018 | CNY | 8.48 | 8.93 | 8.25 | 8.66 | 8.66 | +0.29 (+3.46%) | 2,498,190 |
19 Oct 2018 | CNY | 8.22 | 8.39 | 7.88 | 8.37 | 8.37 | +0.15 (+1.82%) | 1,381,571 |
18 Oct 2018 | CNY | 8.12 | 8.23 | 8.03 | 8.22 | 8.22 | -0.05 (-0.60%) | 1,160,552 |
17 Oct 2018 | CNY | 8.15 | 8.33 | 8.08 | 8.27 | 8.27 | +0.23 (+2.86%) | 1,158,300 |
16 Oct 2018 | CNY | 8.16 | 8.32 | 8.01 | 8.04 | 8.04 | -0.12 (-1.47%) | 788,200 |
15 Oct 2018 | CNY | 8.19 | 8.53 | 8.11 | 8.16 | 8.16 | -0.02 (-0.24%) | 921,900 |
12 Oct 2018 | CNY | 8.3 | 8.4 | 7.88 | 8.18 | 8.18 | -0.11 (-1.33%) | 1,407,919 |
11 Oct 2018 | CNY | 8.96 | 8.96 | 8.29 | 8.29 | 8.29 | -0.92 (-9.99%) | 2,189,719 |
10 Oct 2018 | CNY | 9.02 | 9.24 | 9.02 | 9.21 | 9.21 | +0.18 (+1.99%) | 955,648 |
9 Oct 2018 | CNY | 9.09 | 9.15 | 8.96 | 9.03 | 9.03 | -0.06 (-0.66%) | 828,000 |
8 Oct 2018 | CNY | 9.24 | 9.28 | 9.07 | 9.09 | 9.09 | -0.22 (-2.36%) | 1,064,697 |
28 Sep 2018 | CNY | 9.23 | 9.35 | 9.23 | 9.31 | 9.31 | +0.13 (+1.42%) | 887,347 |
27 Sep 2018 | CNY | 9.53 | 9.57 | 9.16 | 9.18 | 9.18 | -0.36 (-3.77%) | 1,397,611 |
26 Sep 2018 | CNY | 9.53 | 9.64 | 9.5 | 9.54 | 9.54 | -0.02 (-0.21%) | 945,947 |
25 Sep 2018 | CNY | 9.52 | 9.57 | 9.44 | 9.56 | 9.56 | -0.01 (-0.10%) | 771,700 |
21 Sep 2018 | CNY | 9.5 | 9.63 | 9.39 | 9.57 | 9.57 | +0.13 (+1.38%) | 1,274,267 |
20 Sep 2018 | CNY | 9.46 | 9.49 | 9.37 | 9.44 | 9.44 | 0.0 (0.0%) | 790,167 |
19 Sep 2018 | CNY | 9.3 | 9.5 | 9.2 | 9.44 | 9.44 | +0.14 (+1.51%) | 943,547 |
18 Sep 2018 | CNY | 9.17 | 9.32 | 9.01 | 9.3 | 9.3 | +0.15 (+1.64%) | 1,008,247 |
17 Sep 2018 | CNY | 9.55 | 9.63 | 9.08 | 9.15 | 9.15 | -0.51 (-5.28%) | 1,360,547 |
14 Sep 2018 | CNY | 9.67 | 9.73 | 9.61 | 9.66 | 9.66 | -0.02 (-0.21%) | 931,100 |
13 Sep 2018 | CNY | 9.69 | 9.75 | 9.55 | 9.68 | 9.68 | +0.03 (+0.31%) | 880,393 |
12 Sep 2018 | CNY | 9.66 | 9.73 | 9.54 | 9.65 | 9.65 | -0.02 (-0.21%) | 977,284 |
11 Sep 2018 | CNY | 9.58 | 9.74 | 9.52 | 9.67 | 9.67 | +0.08 (+0.83%) | 882,345 |
10 Sep 2018 | CNY | 9.99 | 9.99 | 9.55 | 9.59 | 9.59 | -0.4 (-4.00%) | 1,180,000 |
7 Sep 2018 | CNY | 9.95 | 10.12 | 9.92 | 9.99 | 9.99 | +0.05 (+0.50%) | 762,936 |
6 Sep 2018 | CNY | 9.91 | 10 | 9.88 | 9.94 | 9.94 | +0.02 (+0.20%) | 659,800 |
5 Sep 2018 | CNY | 10.21 | 10.21 | 9.9 | 9.92 | 9.92 | -0.23 (-2.27%) | 1,008,826 |