Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 7.17 | 7.37 | 7.17 | 7.35 | 7.35 | +0.12 (+1.66%) | 14,516,976 |
19 Oct 2017 | CNY | 7.19 | 7.31 | 7.1 | 7.23 | 7.23 | +0.04 (+0.56%) | 15,625,876 |
18 Oct 2017 | CNY | 7.23 | 7.35 | 7.15 | 7.19 | 7.19 | -0.02 (-0.28%) | 14,878,530 |
17 Oct 2017 | CNY | 7.25 | 7.29 | 7.15 | 7.21 | 7.21 | -0.08 (-1.10%) | 12,791,138 |
16 Oct 2017 | CNY | 7.42 | 7.46 | 7.23 | 7.29 | 7.29 | -0.12 (-1.62%) | 16,114,438 |
13 Oct 2017 | CNY | 7.35 | 7.46 | 7.33 | 7.41 | 7.41 | +0.01 (+0.14%) | 13,863,944 |
12 Oct 2017 | CNY | 7.63 | 7.66 | 7.21 | 7.4 | 7.4 | -0.22 (-2.89%) | 31,027,886 |
11 Oct 2017 | CNY | 7.8 | 7.8 | 7.57 | 7.62 | 7.62 | -0.19 (-2.43%) | 20,875,698 |
10 Oct 2017 | CNY | 7.85 | 7.91 | 7.71 | 7.81 | 7.81 | -0.06 (-0.76%) | 19,991,691 |
9 Oct 2017 | CNY | 7.84 | 7.91 | 7.76 | 7.87 | 7.87 | +0.12 (+1.55%) | 20,425,704 |
29 Sep 2017 | CNY | 7.71 | 7.81 | 7.62 | 7.75 | 7.75 | +0.07 (+0.91%) | 20,610,022 |
28 Sep 2017 | CNY | 7.74 | 7.87 | 7.65 | 7.68 | 7.68 | -0.09 (-1.16%) | 20,413,718 |
27 Sep 2017 | CNY | 7.67 | 7.88 | 7.62 | 7.77 | 7.77 | +0.1 (+1.30%) | 24,368,179 |
26 Sep 2017 | CNY | 7.61 | 7.72 | 7.55 | 7.67 | 7.67 | +0.08 (+1.05%) | 22,757,950 |
25 Sep 2017 | CNY | 7.99 | 8.07 | 7.52 | 7.59 | 7.59 | -0.49 (-6.06%) | 44,796,989 |
22 Sep 2017 | CNY | 7.95 | 8.27 | 7.92 | 8.08 | 8.08 | +0.05 (+0.62%) | 38,352,784 |
21 Sep 2017 | CNY | 8.38 | 8.42 | 8.02 | 8.03 | 8.03 | -0.42 (-4.97%) | 53,430,135 |
20 Sep 2017 | CNY | 8.27 | 8.45 | 8.1 | 8.45 | 8.45 | +0.17 (+2.05%) | 67,122,582 |
19 Sep 2017 | CNY | 8.36 | 8.44 | 8.08 | 8.28 | 8.28 | +0.01 (+0.12%) | 59,011,351 |
18 Sep 2017 | CNY | 8.16 | 8.35 | 8.13 | 8.27 | 8.27 | +0.08 (+0.98%) | 42,858,684 |
15 Sep 2017 | CNY | 8.32 | 8.35 | 8.12 | 8.19 | 8.19 | -0.27 (-3.19%) | 60,868,122 |
14 Sep 2017 | CNY | 8.7 | 8.77 | 8.31 | 8.46 | 8.46 | -0.48 (-5.37%) | 116,000,778 |
13 Sep 2017 | CNY | 8.78 | 9.09 | 8.57 | 8.94 | 8.94 | +0.38 (+4.44%) | 152,224,377 |
12 Sep 2017 | CNY | 8.21 | 9.12 | 8.12 | 8.56 | 8.56 | +0.27 (+3.26%) | 170,950,724 |
11 Sep 2017 | CNY | 8.06 | 8.56 | 7.89 | 8.29 | 8.29 | +0.24 (+2.98%) | 103,923,703 |
8 Sep 2017 | CNY | 7.63 | 8.25 | 7.57 | 8.05 | 8.05 | +0.35 (+4.55%) | 95,220,332 |
7 Sep 2017 | CNY | 7.7 | 7.99 | 7.68 | 7.7 | 7.7 | -0.1 (-1.28%) | 61,823,007 |
6 Sep 2017 | CNY | 7.46 | 7.95 | 7.34 | 7.8 | 7.8 | +0.3 (+4%) | 78,829,007 |
5 Sep 2017 | CNY | 7.67 | 7.67 | 7.44 | 7.5 | 7.5 | -0.19 (-2.47%) | 34,497,750 |
4 Sep 2017 | CNY | 7.45 | 7.73 | 7.42 | 7.69 | 7.69 | +0.16 (+2.12%) | 59,912,457 |