Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 7.31 | 7.69 | 7.3 | 7.67 | 7.67 | +0.36 (+4.92%) | 52,558,334 |
19 Oct 2017 | CNY | 7.25 | 7.44 | 7.11 | 7.31 | 7.31 | -0.06 (-0.81%) | 45,982,833 |
18 Oct 2017 | CNY | 7.75 | 7.82 | 7.35 | 7.37 | 7.37 | -0.41 (-5.27%) | 59,888,040 |
17 Oct 2017 | CNY | 7.88 | 7.88 | 7.7 | 7.78 | 7.78 | -0.24 (-2.99%) | 44,772,654 |
16 Oct 2017 | CNY | 8.03 | 8.24 | 7.9 | 8.02 | 8.02 | +0.02 (+0.25%) | 60,808,741 |
13 Oct 2017 | CNY | 7.96 | 8.1 | 7.85 | 8 | 8 | 0.0 (0.0%) | 55,566,610 |
12 Oct 2017 | CNY | 7.79 | 8.07 | 7.6 | 8 | 8 | +0.23 (+2.96%) | 66,630,435 |
11 Oct 2017 | CNY | 7.89 | 7.98 | 7.68 | 7.77 | 7.77 | -0.12 (-1.52%) | 58,675,773 |
10 Oct 2017 | CNY | 8.11 | 8.17 | 7.85 | 7.89 | 7.89 | -0.41 (-4.94%) | 88,984,384 |
9 Oct 2017 | CNY | 8.55 | 8.62 | 8.27 | 8.3 | 8.3 | +0.07 (+0.85%) | 101,818,599 |
29 Sep 2017 | CNY | 7.99 | 8.29 | 7.99 | 8.23 | 8.23 | +0.24 (+3.00%) | 82,116,239 |
28 Sep 2017 | CNY | 8.15 | 8.15 | 7.98 | 7.99 | 7.99 | -0.26 (-3.15%) | 91,538,755 |
27 Sep 2017 | CNY | 8.07 | 8.39 | 7.93 | 8.25 | 8.25 | +0.38 (+4.83%) | 152,132,646 |
26 Sep 2017 | CNY | 7.79 | 8.06 | 7.76 | 7.87 | 7.87 | +0.15 (+1.94%) | 95,364,023 |
25 Sep 2017 | CNY | 7.79 | 7.95 | 7.69 | 7.72 | 7.72 | -0.05 (-0.64%) | 72,793,447 |
22 Sep 2017 | CNY | 7.81 | 8.05 | 7.6 | 7.77 | 7.77 | -0.27 (-3.36%) | 113,335,138 |
21 Sep 2017 | CNY | 8.23 | 8.37 | 8.04 | 8.04 | 8.04 | -0.29 (-3.48%) | 96,783,608 |
20 Sep 2017 | CNY | 8.2 | 8.35 | 7.85 | 8.33 | 8.33 | +0.18 (+2.21%) | 147,448,761 |
19 Sep 2017 | CNY | 8.25 | 8.34 | 8.12 | 8.15 | 8.15 | -0.09 (-1.09%) | 86,980,728 |
18 Sep 2017 | CNY | 8.18 | 8.29 | 8.06 | 8.24 | 8.24 | +0.04 (+0.49%) | 110,134,225 |
15 Sep 2017 | CNY | 8.67 | 8.73 | 8.03 | 8.2 | 8.2 | -0.55 (-6.29%) | 155,060,053 |
14 Sep 2017 | CNY | 9.1 | 9.23 | 8.71 | 8.75 | 8.75 | -0.44 (-4.79%) | 131,930,235 |
13 Sep 2017 | CNY | 9.01 | 9.45 | 9.01 | 9.19 | 9.19 | +0.08 (+0.88%) | 145,316,688 |
12 Sep 2017 | CNY | 9.69 | 9.78 | 8.93 | 9.11 | 9.11 | -0.46 (-4.81%) | 225,992,184 |
11 Sep 2017 | CNY | 8.72 | 9.57 | 8.71 | 9.57 | 9.57 | +0.63 (+7.05%) | 209,801,726 |
8 Sep 2017 | CNY | 8.87 | 9.34 | 8.74 | 8.94 | 8.94 | -0.05 (-0.56%) | 158,659,405 |
7 Sep 2017 | CNY | 8.7 | 8.99 | 8.5 | 8.99 | 8.99 | +0.19 (+2.16%) | 167,359,438 |
6 Sep 2017 | CNY | 8.76 | 9.05 | 8.66 | 8.8 | 8.8 | -0.18 (-2.00%) | 154,730,548 |
5 Sep 2017 | CNY | 8.8 | 9.1 | 8.61 | 8.98 | 8.98 | +0.18 (+2.05%) | 178,300,081 |
4 Sep 2017 | CNY | 9.45 | 9.54 | 8.67 | 8.8 | 8.8 | -0.28 (-3.08%) | 276,777,308 |