Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | CNY | 8.58 | 8.61 | 8.37 | 8.43 | 8.43 | -0.15 (-1.75%) | 5,752,601 |
8 Jan 2018 | CNY | 8.5 | 8.63 | 8.34 | 8.58 | 8.58 | +0.07 (+0.82%) | 9,533,166 |
5 Jan 2018 | CNY | 8.58 | 8.66 | 8.48 | 8.51 | 8.51 | -0.09 (-1.05%) | 8,269,005 |
4 Jan 2018 | CNY | 8.71 | 8.73 | 8.51 | 8.6 | 8.6 | -0.1 (-1.15%) | 9,542,189 |
3 Jan 2018 | CNY | 8.88 | 8.88 | 8.69 | 8.7 | 8.7 | -0.15 (-1.69%) | 9,046,928 |
2 Jan 2018 | CNY | 8.88 | 8.88 | 8.67 | 8.85 | 8.85 | +0.01 (+0.11%) | 10,223,928 |
29 Dec 2017 | CNY | 8.59 | 8.87 | 8.52 | 8.84 | 8.84 | +0.26 (+3.03%) | 19,109,440 |
28 Dec 2017 | CNY | 8.35 | 8.62 | 8.26 | 8.58 | 8.58 | +0.18 (+2.14%) | 18,263,608 |
27 Dec 2017 | CNY | 8.25 | 8.41 | 8.15 | 8.4 | 8.4 | +0.14 (+1.69%) | 12,123,579 |
26 Dec 2017 | CNY | 8.25 | 8.35 | 8.15 | 8.26 | 8.26 | +0.01 (+0.12%) | 6,067,205 |
25 Dec 2017 | CNY | 8.24 | 8.37 | 8.11 | 8.25 | 8.25 | +0.1 (+1.23%) | 7,761,996 |
22 Dec 2017 | CNY | 8.3 | 8.38 | 8.14 | 8.15 | 8.15 | -0.17 (-2.04%) | 5,658,400 |
21 Dec 2017 | CNY | 8.25 | 8.48 | 8.17 | 8.32 | 8.32 | +0.07 (+0.85%) | 12,133,602 |
20 Dec 2017 | CNY | 8.18 | 8.3 | 8.13 | 8.25 | 8.25 | 0.0 (0.0%) | 10,734,788 |
19 Dec 2017 | CNY | 8.11 | 8.35 | 7.92 | 8.25 | 8.25 | +0.13 (+1.60%) | 13,522,117 |
18 Dec 2017 | CNY | 7.82 | 8.12 | 7.64 | 8.12 | 8.12 | +0.34 (+4.37%) | 13,832,197 |
15 Dec 2017 | CNY | 7.88 | 7.88 | 7.76 | 7.78 | 7.78 | -0.06 (-0.77%) | 1,931,800 |
14 Dec 2017 | CNY | 7.89 | 7.92 | 7.82 | 7.84 | 7.84 | -0.01 (-0.13%) | 1,511,000 |
13 Dec 2017 | CNY | 7.84 | 7.91 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 2,648,400 |
12 Dec 2017 | CNY | 7.97 | 8 | 7.83 | 7.85 | 7.85 | -0.14 (-1.75%) | 2,495,101 |
11 Dec 2017 | CNY | 7.92 | 8 | 7.81 | 7.99 | 7.99 | +0.07 (+0.88%) | 3,604,880 |
8 Dec 2017 | CNY | 7.9 | 7.97 | 7.81 | 7.92 | 7.92 | +0.05 (+0.64%) | 2,225,004 |
7 Dec 2017 | CNY | 7.95 | 8.03 | 7.87 | 7.87 | 7.87 | -0.1 (-1.25%) | 2,957,179 |
6 Dec 2017 | CNY | 7.98 | 8 | 7.78 | 7.97 | 7.97 | -0.04 (-0.50%) | 4,217,400 |
5 Dec 2017 | CNY | 8.09 | 8.15 | 7.91 | 8.01 | 8.01 | -0.05 (-0.62%) | 6,270,488 |
4 Dec 2017 | CNY | 8.14 | 8.14 | 8.01 | 8.06 | 8.06 | +0.01 (+0.12%) | 5,807,802 |
1 Dec 2017 | CNY | 7.97 | 8.09 | 7.93 | 8.05 | 8.05 | +0.07 (+0.88%) | 6,979,186 |
30 Nov 2017 | CNY | 8.08 | 8.17 | 7.97 | 7.98 | 7.98 | -0.1 (-1.24%) | 7,014,123 |
29 Nov 2017 | CNY | 7.93 | 8.1 | 7.84 | 8.08 | 8.08 | +0.18 (+2.28%) | 8,832,596 |
28 Nov 2017 | CNY | 7.85 | 7.92 | 7.78 | 7.9 | 7.9 | +0.05 (+0.64%) | 5,446,610 |