Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 8.32 | 8.41 | 8.29 | 8.35 | 8.35 | +0.02 (+0.24%) | 4,551,690 |
20 Jul 2017 | CNY | 8.26 | 8.38 | 8.26 | 8.33 | 8.33 | +0.03 (+0.36%) | 3,806,138 |
19 Jul 2017 | CNY | 8.14 | 8.31 | 8.12 | 8.3 | 8.3 | +0.13 (+1.59%) | 3,836,131 |
18 Jul 2017 | CNY | 8.07 | 8.2 | 8.06 | 8.17 | 8.17 | +0.11 (+1.36%) | 3,608,809 |
17 Jul 2017 | CNY | 8.44 | 8.45 | 8.03 | 8.06 | 8.06 | -0.38 (-4.50%) | 6,362,608 |
14 Jul 2017 | CNY | 8.44 | 8.48 | 8.4 | 8.44 | 8.44 | +0.01 (+0.12%) | 3,731,486 |
13 Jul 2017 | CNY | 8.46 | 8.58 | 8.39 | 8.43 | 8.43 | -0.1 (-1.17%) | 3,906,350 |
12 Jul 2017 | CNY | 8.52 | 8.83 | 8.35 | 8.53 | 8.53 | -0.07 (-0.81%) | 6,675,898 |
11 Jul 2017 | CNY | 8.46 | 8.72 | 8.42 | 8.6 | 8.6 | +0.12 (+1.42%) | 8,159,157 |
10 Jul 2017 | CNY | 8.48 | 8.53 | 8.38 | 8.48 | 8.48 | -0.03 (-0.35%) | 5,296,978 |
7 Jul 2017 | CNY | 8.51 | 8.53 | 8.42 | 8.51 | 8.51 | 0.0 (0.0%) | 3,425,424 |
6 Jul 2017 | CNY | 8.46 | 8.52 | 8.39 | 8.51 | 8.51 | +0.02 (+0.24%) | 5,318,091 |
5 Jul 2017 | CNY | 8.39 | 8.5 | 8.37 | 8.49 | 8.49 | +0.09 (+1.07%) | 4,774,184 |
4 Jul 2017 | CNY | 8.36 | 8.43 | 8.32 | 8.4 | 8.4 | +0.04 (+0.48%) | 4,277,892 |
3 Jul 2017 | CNY | 8.26 | 8.38 | 8.26 | 8.36 | 8.36 | +0.11 (+1.33%) | 4,493,564 |
30 Jun 2017 | CNY | 8.21 | 8.26 | 8.18 | 8.25 | 8.25 | +0.03 (+0.36%) | 2,835,083 |
29 Jun 2017 | CNY | 8.19 | 8.26 | 8.17 | 8.22 | 8.22 | +0.05 (+0.61%) | 3,081,177 |
28 Jun 2017 | CNY | 8.13 | 8.21 | 8.12 | 8.17 | 8.17 | 0.0 (0.0%) | 2,563,524 |
27 Jun 2017 | CNY | 8.17 | 8.22 | 8.12 | 8.17 | 8.17 | 0.0 (0.0%) | 3,779,292 |
26 Jun 2017 | CNY | 8 | 8.17 | 7.99 | 8.17 | 8.17 | +0.15 (+1.87%) | 5,013,389 |
23 Jun 2017 | CNY | 8.03 | 8.07 | 7.91 | 8.02 | 8.02 | +0.01 (+0.12%) | 4,720,190 |
22 Jun 2017 | CNY | 8.13 | 8.14 | 8.01 | 8.01 | 8.01 | -0.27 (-3.26%) | 4,354,698 |
21 Jun 2017 | CNY | 8.27 | 8.29 | 8.22 | 8.28 | 8.28 | +0.03 (+0.36%) | 3,603,167 |
20 Jun 2017 | CNY | 8.26 | 8.29 | 8.23 | 8.25 | 8.25 | +0.08 (+0.98%) | 2,309,397 |
19 Jun 2017 | CNY | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0 (0.0%) | 0 |
16 Jun 2017 | CNY | 8.26 | 8.26 | 8.13 | 8.17 | 8.17 | -0.06 (-0.73%) | 3,096,014 |
15 Jun 2017 | CNY | 8.2 | 8.27 | 8.17 | 8.23 | 8.23 | +0.06 (+0.73%) | 3,589,610 |
14 Jun 2017 | CNY | 8.17 | 8.22 | 8.14 | 8.17 | 8.17 | 0.0 (0.0%) | 2,722,206 |
13 Jun 2017 | CNY | 8.08 | 8.2 | 8.08 | 8.17 | 8.17 | +0.09 (+1.11%) | 3,709,797 |
12 Jun 2017 | CNY | 8.16 | 8.17 | 8.04 | 8.08 | 8.08 | -0.1 (-1.22%) | 4,656,508 |