Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | CNY | 9.6357 | 9.7857 | 9.5571 | 9.75 | 9.75 | +0.15 (+1.56%) | 4,314,291 |
12 Oct 2017 | CNY | 9.6643 | 9.6643 | 9.5286 | 9.6 | 9.6 | -0.071 (-0.74%) | 3,357,603 |
11 Oct 2017 | CNY | 9.7286 | 9.7643 | 9.5571 | 9.6714 | 9.6714 | -0.086 (-0.88%) | 3,700,410 |
10 Oct 2017 | CNY | 9.6643 | 9.8214 | 9.6071 | 9.7571 | 9.7571 | +0.114 (+1.18%) | 5,272,173 |
9 Oct 2017 | CNY | 9.3786 | 9.65 | 9.3071 | 9.6429 | 9.6429 | +0.364 (+3.93%) | 5,380,783 |
29 Sep 2017 | CNY | 9.2214 | 9.35 | 9.2143 | 9.2786 | 9.2786 | +0.079 (+0.85%) | 2,050,813 |
28 Sep 2017 | CNY | 9.25 | 9.3571 | 9.1857 | 9.2 | 9.2 | -0.079 (-0.85%) | 2,242,590 |
27 Sep 2017 | CNY | 9.2857 | 9.4071 | 9.2071 | 9.2786 | 9.2786 | +0.029 (+0.31%) | 2,295,370 |
26 Sep 2017 | CNY | 9.1714 | 9.3714 | 9.15 | 9.25 | 9.25 | +0.107 (+1.17%) | 2,459,275 |
25 Sep 2017 | CNY | 9.35 | 9.4214 | 9.0857 | 9.1429 | 9.1429 | -0.243 (-2.59%) | 4,429,525 |
22 Sep 2017 | CNY | 9.3429 | 9.45 | 9.25 | 9.3857 | 9.3857 | +0.021 (+0.23%) | 3,196,587 |
21 Sep 2017 | CNY | 9.6357 | 9.7 | 9.3643 | 9.3643 | 9.3643 | -0.35 (-3.60%) | 4,287,850 |
20 Sep 2017 | CNY | 9.6214 | 9.7286 | 9.4786 | 9.7143 | 9.7143 | +0.093 (+0.97%) | 4,585,169 |
19 Sep 2017 | CNY | 9.8143 | 9.9071 | 9.5714 | 9.6214 | 9.6214 | -0.186 (-1.89%) | 4,766,853 |
18 Sep 2017 | CNY | 9.8929 | 9.8929 | 9.7 | 9.8071 | 9.8071 | -0.05 (-0.51%) | 5,532,322 |
15 Sep 2017 | CNY | 9.4286 | 9.8571 | 9.4286 | 9.8571 | 9.8571 | +0.364 (+3.84%) | 8,414,670 |
14 Sep 2017 | CNY | 9.7 | 9.7 | 9.3857 | 9.4929 | 9.4929 | -0.164 (-1.70%) | 4,917,269 |
13 Sep 2017 | CNY | 9.4857 | 9.6786 | 9.4571 | 9.6571 | 9.6571 | +0.164 (+1.73%) | 4,449,125 |
12 Sep 2017 | CNY | 9.4286 | 9.6286 | 9.3571 | 9.4929 | 9.4929 | +0.021 (+0.23%) | 5,750,439 |
11 Sep 2017 | CNY | 9.4714 | 9.6 | 9.3071 | 9.4714 | 9.4714 | +0.021 (+0.23%) | 5,905,988 |
8 Sep 2017 | CNY | 9.1429 | 9.5214 | 9.1143 | 9.45 | 9.45 | +0.293 (+3.20%) | 5,951,890 |
7 Sep 2017 | CNY | 9.3214 | 9.4071 | 9.1571 | 9.1571 | 9.1571 | -0.172 (-1.84%) | 4,600,212 |
6 Sep 2017 | CNY | 9.3857 | 9.3929 | 9.2214 | 9.3286 | 9.3286 | -0.057 (-0.61%) | 4,726,495 |
5 Sep 2017 | CNY | 9.2857 | 9.4786 | 9.25 | 9.3857 | 9.3857 | +0.079 (+0.84%) | 5,027,563 |
4 Sep 2017 | CNY | 9.25 | 9.4143 | 9.25 | 9.3071 | 9.3071 | +0.121 (+1.32%) | 7,414,456 |
1 Sep 2017 | CNY | 9.0143 | 9.1857 | 9.0143 | 9.1857 | 9.1857 | +0.129 (+1.42%) | 5,083,467 |
31 Aug 2017 | CNY | 9.0286 | 9.0786 | 8.9571 | 9.0571 | 9.0571 | +0.021 (+0.24%) | 3,281,688 |
30 Aug 2017 | CNY | 9.0571 | 9.15 | 9 | 9.0357 | 9.0357 | -0.043 (-0.47%) | 5,472,604 |
29 Aug 2017 | CNY | 9.0571 | 9.1571 | 8.9429 | 9.0786 | 9.0786 | +0.014 (+0.16%) | 5,961,811 |
28 Aug 2017 | CNY | 8.8929 | 9.1429 | 8.8929 | 9.0643 | 9.0643 | +0.193 (+2.17%) | 9,823,412 |