Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | CNY | 7.96 | 8.02 | 7.85 | 7.85 | 7.85 | -0.1 (-1.26%) | 2,999,011 |
24 Nov 2017 | CNY | 7.77 | 8.02 | 7.76 | 7.95 | 7.95 | +0.1 (+1.27%) | 2,860,062 |
23 Nov 2017 | CNY | 8.08 | 8.08 | 7.84 | 7.85 | 7.85 | -0.27 (-3.33%) | 5,044,800 |
22 Nov 2017 | CNY | 7.8 | 8.12 | 7.75 | 8.12 | 8.12 | +0.29 (+3.70%) | 5,329,387 |
21 Nov 2017 | CNY | 7.87 | 7.93 | 7.66 | 7.83 | 7.83 | -0.04 (-0.51%) | 3,740,403 |
20 Nov 2017 | CNY | 7.86 | 7.95 | 7.77 | 7.87 | 7.87 | -0.19 (-2.36%) | 4,338,611 |
17 Nov 2017 | CNY | 8.45 | 8.47 | 8 | 8.06 | 8.06 | -0.32 (-3.82%) | 5,337,333 |
16 Nov 2017 | CNY | 8.5 | 8.65 | 8.35 | 8.38 | 8.38 | +0.09 (+1.09%) | 5,733,102 |
15 Nov 2017 | CNY | 8.4 | 8.42 | 8.28 | 8.29 | 8.29 | -0.16 (-1.89%) | 3,379,806 |
14 Nov 2017 | CNY | 8.63 | 8.63 | 8.08 | 8.45 | 8.45 | -0.17 (-1.97%) | 8,162,611 |
13 Nov 2017 | CNY | 8.83 | 8.84 | 8.59 | 8.62 | 8.62 | -0.19 (-2.16%) | 6,476,410 |
10 Nov 2017 | CNY | 8.99 | 8.99 | 8.81 | 8.81 | 8.81 | -0.15 (-1.67%) | 4,150,413 |
9 Nov 2017 | CNY | 8.94 | 9.04 | 8.89 | 8.96 | 8.96 | -0.05 (-0.55%) | 3,923,449 |
8 Nov 2017 | CNY | 8.8 | 9.08 | 8.8 | 9.01 | 9.01 | +0.24 (+2.74%) | 7,554,581 |
7 Nov 2017 | CNY | 8.76 | 8.82 | 8.72 | 8.77 | 8.77 | 0.0 (0.0%) | 2,838,349 |
6 Nov 2017 | CNY | 8.78 | 8.83 | 8.7 | 8.77 | 8.77 | -0.01 (-0.11%) | 2,995,301 |
3 Nov 2017 | CNY | 8.9 | 8.95 | 8.75 | 8.78 | 8.78 | -0.12 (-1.35%) | 3,217,101 |
2 Nov 2017 | CNY | 8.93 | 9.04 | 8.82 | 8.9 | 8.9 | -0.06 (-0.67%) | 4,378,471 |
1 Nov 2017 | CNY | 8.94 | 8.98 | 8.52 | 8.96 | 8.96 | +0.05 (+0.56%) | 6,852,790 |
31 Oct 2017 | CNY | 8.76 | 9.15 | 8.75 | 8.91 | 8.91 | +0.21 (+2.41%) | 6,023,412 |
30 Oct 2017 | CNY | 8.99 | 8.99 | 8.56 | 8.7 | 8.7 | -0.31 (-3.44%) | 8,362,406 |
27 Oct 2017 | CNY | 9.08 | 9.11 | 8.99 | 9.01 | 9.01 | -0.14 (-1.53%) | 4,732,550 |
26 Oct 2017 | CNY | 8.94 | 9.19 | 8.85 | 9.15 | 9.15 | +0.21 (+2.35%) | 8,701,787 |
25 Oct 2017 | CNY | 8.92 | 8.97 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 5,848,445 |
24 Oct 2017 | CNY | 9.16 | 9.18 | 8.9 | 8.92 | 8.92 | -0.27 (-2.94%) | 7,797,954 |
23 Oct 2017 | CNY | 9.27 | 9.33 | 9.08 | 9.19 | 9.19 | -0.05 (-0.54%) | 6,361,511 |
20 Oct 2017 | CNY | 9.27 | 9.35 | 9.16 | 9.24 | 9.24 | -0.04 (-0.43%) | 3,271,115 |
19 Oct 2017 | CNY | 9.53 | 9.53 | 9.27 | 9.28 | 9.28 | -0.22 (-2.32%) | 4,917,200 |
18 Oct 2017 | CNY | 9.39 | 9.55 | 9.35 | 9.5 | 9.5 | +0.14 (+1.50%) | 7,000,096 |
17 Oct 2017 | CNY | 9.43 | 9.49 | 9.3 | 9.36 | 9.36 | -0.07 (-0.74%) | 4,728,600 |