Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 3.32 | 3.33 | 3.22 | 3.25 | 3.25 | -0.08 (-2.40%) | 8,156,322 |
27 Oct 2017 | CNY | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 5,774,832 |
26 Oct 2017 | CNY | 3.37 | 3.37 | 3.33 | 3.36 | 3.36 | -0.01 (-0.30%) | 6,181,836 |
25 Oct 2017 | CNY | 3.37 | 3.39 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 2,999,100 |
24 Oct 2017 | CNY | 3.4 | 3.4 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 5,762,121 |
23 Oct 2017 | CNY | 3.35 | 3.46 | 3.33 | 3.43 | 3.43 | +0.09 (+2.69%) | 13,078,877 |
20 Oct 2017 | CNY | 3.33 | 3.35 | 3.29 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,662,239 |
19 Oct 2017 | CNY | 3.41 | 3.42 | 3.27 | 3.33 | 3.33 | -0.08 (-2.35%) | 12,656,100 |
18 Oct 2017 | CNY | 3.46 | 3.47 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 8,653,350 |
17 Oct 2017 | CNY | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.03 (-0.86%) | 8,069,983 |
16 Oct 2017 | CNY | 3.54 | 3.55 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 10,755,800 |
13 Oct 2017 | CNY | 3.57 | 3.58 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 8,725,483 |
12 Oct 2017 | CNY | 3.53 | 3.59 | 3.5 | 3.57 | 3.57 | +0.04 (+1.13%) | 14,884,912 |
11 Oct 2017 | CNY | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 9,222,357 |
10 Oct 2017 | CNY | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | +0.03 (+0.86%) | 6,688,176 |
9 Oct 2017 | CNY | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | +0.02 (+0.58%) | 6,340,975 |
29 Sep 2017 | CNY | 3.46 | 3.48 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 4,053,241 |
28 Sep 2017 | CNY | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.04 (-1.15%) | 5,635,278 |
27 Sep 2017 | CNY | 3.47 | 3.5 | 3.47 | 3.49 | 3.49 | +0.01 (+0.29%) | 4,025,275 |
26 Sep 2017 | CNY | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 5,180,237 |
25 Sep 2017 | CNY | 3.52 | 3.53 | 3.47 | 3.47 | 3.47 | -0.06 (-1.70%) | 6,977,300 |
22 Sep 2017 | CNY | 3.57 | 3.57 | 3.52 | 3.53 | 3.53 | -0.04 (-1.12%) | 7,934,299 |
21 Sep 2017 | CNY | 3.6 | 3.61 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 6,637,734 |
20 Sep 2017 | CNY | 3.58 | 3.6 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 6,026,244 |
19 Sep 2017 | CNY | 3.58 | 3.6 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 8,364,574 |
18 Sep 2017 | CNY | 3.59 | 3.6 | 3.56 | 3.58 | 3.58 | -0.02 (-0.56%) | 7,590,800 |
15 Sep 2017 | CNY | 3.56 | 3.6 | 3.55 | 3.6 | 3.6 | +0.03 (+0.84%) | 9,677,483 |
14 Sep 2017 | CNY | 3.59 | 3.6 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 7,136,710 |
13 Sep 2017 | CNY | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 5,312,073 |
12 Sep 2017 | CNY | 3.59 | 3.62 | 3.57 | 3.58 | 3.58 | +0.02 (+0.56%) | 11,894,002 |