Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 3.54 | 3.59 | 3.54 | 3.56 | 3.56 | +0.03 (+0.85%) | 9,350,072 |
8 Sep 2017 | CNY | 3.57 | 3.58 | 3.5 | 3.53 | 3.53 | -0.03 (-0.84%) | 14,278,351 |
7 Sep 2017 | CNY | 3.59 | 3.6 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 8,355,000 |
6 Sep 2017 | CNY | 3.58 | 3.6 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 7,747,828 |
5 Sep 2017 | CNY | 3.59 | 3.6 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 6,437,153 |
4 Sep 2017 | CNY | 3.62 | 3.64 | 3.57 | 3.6 | 3.6 | -0.04 (-1.10%) | 11,040,062 |
1 Sep 2017 | CNY | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | +0.05 (+1.39%) | 15,911,078 |
31 Aug 2017 | CNY | 3.59 | 3.6 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 8,900,346 |
30 Aug 2017 | CNY | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 10,509,276 |
29 Aug 2017 | CNY | 3.6 | 3.66 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 14,811,589 |
28 Aug 2017 | CNY | 3.57 | 3.61 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 13,350,601 |
25 Aug 2017 | CNY | 3.54 | 3.61 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 8,929,015 |
24 Aug 2017 | CNY | 3.65 | 3.68 | 3.54 | 3.55 | 3.55 | -0.11 (-3.01%) | 18,631,001 |
23 Aug 2017 | CNY | 3.69 | 3.69 | 3.64 | 3.66 | 3.66 | -0.07 (-1.88%) | 11,471,700 |
22 Aug 2017 | CNY | 3.66 | 3.74 | 3.63 | 3.73 | 3.73 | +0.06 (+1.63%) | 18,907,697 |
21 Aug 2017 | CNY | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 11,116,269 |
18 Aug 2017 | CNY | 3.63 | 3.68 | 3.6 | 3.67 | 3.67 | +0.02 (+0.55%) | 13,908,507 |
17 Aug 2017 | CNY | 3.61 | 3.69 | 3.61 | 3.65 | 3.65 | +0.04 (+1.11%) | 13,841,837 |
16 Aug 2017 | CNY | 3.6 | 3.63 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 8,315,900 |
15 Aug 2017 | CNY | 3.63 | 3.65 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 11,112,400 |
14 Aug 2017 | CNY | 3.6 | 3.66 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 12,662,681 |
11 Aug 2017 | CNY | 3.66 | 3.71 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 29,951,655 |
10 Aug 2017 | CNY | 3.76 | 3.8 | 3.64 | 3.74 | 3.74 | -0.05 (-1.32%) | 40,934,093 |
9 Aug 2017 | CNY | 3.87 | 3.94 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 52,143,540 |
8 Aug 2017 | CNY | 3.73 | 3.87 | 3.69 | 3.76 | 3.76 | -0.04 (-1.05%) | 72,737,485 |
7 Aug 2017 | CNY | 3.52 | 3.86 | 3.48 | 3.8 | 3.8 | +0.29 (+8.26%) | 73,214,109 |
4 Aug 2017 | CNY | 3.56 | 3.59 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 24,342,492 |
3 Aug 2017 | CNY | 3.5 | 3.67 | 3.5 | 3.58 | 3.58 | +0.06 (+1.70%) | 37,857,728 |
2 Aug 2017 | CNY | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 15,313,354 |
1 Aug 2017 | CNY | 3.52 | 3.53 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 8,954,973 |