Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2018 | CNY | 6.96 | 6.98 | 6.79 | 6.98 | 6.98 | -0.02 (-0.29%) | 1,366,362 |
15 Oct 2018 | CNY | 7.01 | 7.04 | 6.77 | 7 | 7 | +0.02 (+0.29%) | 1,709,001 |
12 Oct 2018 | CNY | 6.88 | 7.02 | 6.4 | 6.98 | 6.98 | +0.19 (+2.80%) | 1,946,765 |
11 Oct 2018 | CNY | 7.3 | 7.3 | 6.72 | 6.79 | 6.79 | -0.68 (-9.10%) | 2,151,100 |
10 Oct 2018 | CNY | 7.47 | 7.53 | 7.4 | 7.47 | 7.47 | +0.01 (+0.13%) | 1,371,100 |
9 Oct 2018 | CNY | 7.46 | 7.65 | 7.42 | 7.46 | 7.46 | -0.03 (-0.40%) | 1,364,459 |
8 Oct 2018 | CNY | 7.58 | 7.6 | 7.4 | 7.49 | 7.49 | -0.19 (-2.47%) | 2,464,058 |
28 Sep 2018 | CNY | 7.32 | 8 | 7.32 | 7.68 | 7.68 | +0.37 (+5.06%) | 3,894,773 |
27 Sep 2018 | CNY | 7.48 | 7.51 | 7.31 | 7.31 | 7.31 | -0.15 (-2.01%) | 1,446,600 |
26 Sep 2018 | CNY | 7.43 | 7.52 | 7.38 | 7.46 | 7.46 | +0.03 (+0.40%) | 1,521,400 |
25 Sep 2018 | CNY | 7.49 | 7.49 | 7.4 | 7.43 | 7.43 | -0.06 (-0.80%) | 1,083,251 |
21 Sep 2018 | CNY | 7.43 | 7.55 | 7.43 | 7.49 | 7.49 | +0.06 (+0.81%) | 2,202,600 |
20 Sep 2018 | CNY | 7.4 | 7.51 | 7.35 | 7.43 | 7.43 | +0.02 (+0.27%) | 1,542,900 |
19 Sep 2018 | CNY | 7.26 | 7.46 | 7.23 | 7.41 | 7.41 | +0.12 (+1.65%) | 3,189,334 |
18 Sep 2018 | CNY | 7.13 | 7.32 | 7.1 | 7.29 | 7.29 | +0.07 (+0.97%) | 2,084,067 |
17 Sep 2018 | CNY | 7.4 | 7.4 | 7.18 | 7.22 | 7.22 | -0.15 (-2.04%) | 1,284,200 |
14 Sep 2018 | CNY | 7.47 | 7.56 | 7.32 | 7.37 | 7.37 | -0.1 (-1.34%) | 1,513,036 |
13 Sep 2018 | CNY | 7.55 | 7.55 | 7.35 | 7.47 | 7.47 | +0.02 (+0.27%) | 1,318,900 |
12 Sep 2018 | CNY | 7.35 | 7.52 | 7.29 | 7.45 | 7.45 | +0.1 (+1.36%) | 1,854,984 |
11 Sep 2018 | CNY | 7.25 | 7.39 | 7.25 | 7.35 | 7.35 | +0.05 (+0.68%) | 1,562,459 |
10 Sep 2018 | CNY | 7.61 | 7.61 | 7.24 | 7.3 | 7.3 | -0.3 (-3.95%) | 2,926,200 |
7 Sep 2018 | CNY | 7.57 | 7.68 | 7.52 | 7.6 | 7.6 | +0.02 (+0.26%) | 2,426,064 |
6 Sep 2018 | CNY | 7.69 | 7.75 | 7.49 | 7.58 | 7.58 | -0.17 (-2.19%) | 3,867,170 |
5 Sep 2018 | CNY | 7.83 | 7.96 | 7.62 | 7.75 | 7.75 | -0.1 (-1.27%) | 6,214,594 |
4 Sep 2018 | CNY | 7.77 | 7.86 | 7.62 | 7.85 | 7.85 | +0.06 (+0.77%) | 6,113,579 |
3 Sep 2018 | CNY | 8.01 | 8.03 | 7.67 | 7.79 | 7.79 | -0.25 (-3.11%) | 3,370,015 |
31 Aug 2018 | CNY | 8.15 | 8.22 | 7.96 | 8.04 | 8.04 | -0.23 (-2.78%) | 4,078,500 |
30 Aug 2018 | CNY | 8.75 | 8.75 | 8.21 | 8.27 | 8.27 | -0.51 (-5.81%) | 7,872,262 |
29 Aug 2018 | CNY | 7.99 | 8.78 | 7.94 | 8.78 | 8.78 | +0.8 (+10.03%) | 10,167,186 |
28 Aug 2018 | CNY | 8 | 8.03 | 7.89 | 7.98 | 7.98 | +0.01 (+0.13%) | 3,150,723 |