Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | CNY | 8.4 | 8.77 | 8.37 | 8.77 | 8.77 | +0.35 (+4.16%) | 33,260,872 |
1 Sep 2017 | CNY | 8.49 | 8.5 | 8.4 | 8.42 | 8.42 | -0.03 (-0.36%) | 12,999,103 |
31 Aug 2017 | CNY | 8.5 | 8.56 | 8.39 | 8.45 | 8.45 | -0.13 (-1.52%) | 19,073,306 |
30 Aug 2017 | CNY | 8.47 | 8.92 | 8.43 | 8.58 | 8.58 | +0.17 (+2.02%) | 30,732,269 |
29 Aug 2017 | CNY | 8.46 | 8.53 | 8.39 | 8.41 | 8.41 | 0.0 (0.0%) | 8,887,950 |
28 Aug 2017 | CNY | 8.36 | 8.44 | 8.35 | 8.41 | 8.41 | +0.04 (+0.48%) | 9,804,148 |
25 Aug 2017 | CNY | 8.27 | 8.37 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 7,498,276 |
24 Aug 2017 | CNY | 8.29 | 8.4 | 8.25 | 8.28 | 8.28 | -0.01 (-0.12%) | 8,164,500 |
23 Aug 2017 | CNY | 8.33 | 8.33 | 8.27 | 8.29 | 8.29 | -0.04 (-0.48%) | 5,064,092 |
22 Aug 2017 | CNY | 8.38 | 8.41 | 8.29 | 8.33 | 8.33 | -0.04 (-0.48%) | 9,031,996 |
21 Aug 2017 | CNY | 8.4 | 8.42 | 8.32 | 8.37 | 8.37 | +0.01 (+0.12%) | 9,751,872 |
18 Aug 2017 | CNY | 8.27 | 8.39 | 8.23 | 8.36 | 8.36 | +0.07 (+0.84%) | 13,691,880 |
17 Aug 2017 | CNY | 8.22 | 8.3 | 8.21 | 8.29 | 8.29 | +0.03 (+0.36%) | 8,363,250 |
16 Aug 2017 | CNY | 8.25 | 8.28 | 8.19 | 8.26 | 8.26 | 0.0 (0.0%) | 6,208,997 |
15 Aug 2017 | CNY | 8.18 | 8.29 | 8.15 | 8.26 | 8.26 | +0.08 (+0.98%) | 8,635,287 |
14 Aug 2017 | CNY | 8.13 | 8.21 | 8.12 | 8.18 | 8.18 | +0.06 (+0.74%) | 8,685,687 |
11 Aug 2017 | CNY | 8.34 | 8.36 | 8.1 | 8.12 | 8.12 | -0.28 (-3.33%) | 15,203,400 |
10 Aug 2017 | CNY | 8.4 | 8.5 | 8.35 | 8.4 | 8.4 | -0.03 (-0.36%) | 10,782,011 |
9 Aug 2017 | CNY | 8.4 | 8.52 | 8.37 | 8.43 | 8.43 | -0.03 (-0.35%) | 10,341,647 |
8 Aug 2017 | CNY | 8.4 | 8.52 | 8.31 | 8.46 | 8.46 | +0.06 (+0.71%) | 12,027,248 |
7 Aug 2017 | CNY | 8.36 | 8.41 | 8.33 | 8.4 | 8.4 | +0.05 (+0.60%) | 7,299,580 |
4 Aug 2017 | CNY | 8.33 | 8.4 | 8.33 | 8.35 | 8.35 | +0.01 (+0.12%) | 7,427,658 |
3 Aug 2017 | CNY | 8.45 | 8.46 | 8.32 | 8.34 | 8.34 | -0.12 (-1.42%) | 14,414,290 |
2 Aug 2017 | CNY | 8.6 | 8.66 | 8.45 | 8.46 | 8.46 | -0.17 (-1.97%) | 15,834,086 |
1 Aug 2017 | CNY | 8.49 | 8.63 | 8.46 | 8.63 | 8.63 | +0.12 (+1.41%) | 19,458,890 |
31 Jul 2017 | CNY | 8.47 | 8.56 | 8.42 | 8.51 | 8.51 | +0.01 (+0.12%) | 12,384,882 |
28 Jul 2017 | CNY | 8.55 | 8.57 | 8.47 | 8.5 | 8.5 | -0.09 (-1.05%) | 9,719,741 |
27 Jul 2017 | CNY | 8.46 | 8.63 | 8.4 | 8.59 | 8.59 | +0.14 (+1.66%) | 17,053,575 |
26 Jul 2017 | CNY | 8.57 | 8.59 | 8.35 | 8.45 | 8.45 | -0.14 (-1.63%) | 12,966,102 |
25 Jul 2017 | CNY | 8.48 | 8.59 | 8.48 | 8.59 | 8.59 | +0.06 (+0.70%) | 11,431,717 |