Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | CNY | 8.3929 | 8.4643 | 8.3286 | 8.3857 | 8.3857 | +0.05 (+0.60%) | 1,844,067 |
13 Jul 2017 | CNY | 8.3143 | 8.4214 | 8.2786 | 8.3357 | 8.3357 | 0.0 (0.0%) | 2,179,802 |
12 Jul 2017 | CNY | 8.3214 | 8.3857 | 8.1357 | 8.3357 | 8.3357 | 0.0 (0.0%) | 2,735,265 |
11 Jul 2017 | CNY | 8.4857 | 8.4929 | 8.2643 | 8.3357 | 8.3357 | -0.193 (-2.26%) | 4,648,478 |
10 Jul 2017 | CNY | 8.5643 | 8.6 | 8.5214 | 8.5286 | 8.5286 | -0.007 (-0.08%) | 3,483,415 |
7 Jul 2017 | CNY | 8.5357 | 8.5929 | 8.4857 | 8.5357 | 8.5357 | -0.029 (-0.33%) | 3,080,211 |
6 Jul 2017 | CNY | 8.7071 | 8.7071 | 8.5357 | 8.5643 | 8.5643 | -0.107 (-1.24%) | 4,134,694 |
5 Jul 2017 | CNY | 8.6357 | 8.7143 | 8.55 | 8.6714 | 8.6714 | -0.036 (-0.41%) | 3,955,291 |
4 Jul 2017 | CNY | 8.6357 | 8.7143 | 8.5286 | 8.7071 | 8.7071 | +0.029 (+0.33%) | 3,947,721 |
3 Jul 2017 | CNY | 8.5786 | 8.8071 | 8.5429 | 8.6786 | 8.6786 | +0.129 (+1.50%) | 5,674,834 |
30 Jun 2017 | CNY | 8.3714 | 8.5571 | 8.3 | 8.55 | 8.55 | +0.186 (+2.22%) | 6,790,408 |
29 Jun 2017 | CNY | 8.3929 | 8.4571 | 8.2643 | 8.3643 | 8.3643 | +0.021 (+0.26%) | 4,517,433 |
28 Jun 2017 | CNY | 8.1643 | 8.3714 | 8.1143 | 8.3429 | 8.3429 | +0.179 (+2.19%) | 6,273,740 |
27 Jun 2017 | CNY | 8.0857 | 8.2714 | 8.0357 | 8.1643 | 8.1643 | +0.071 (+0.88%) | 4,272,923 |
26 Jun 2017 | CNY | 8.0143 | 8.1429 | 7.95 | 8.0929 | 8.0929 | 0.0 (0.0%) | 4,918,194 |
23 Jun 2017 | CNY | 7.9071 | 8.2429 | 7.7929 | 8.0929 | 8.0929 | +0.164 (+2.07%) | 6,905,298 |
22 Jun 2017 | CNY | 8.0714 | 8.3857 | 7.8929 | 7.9286 | 7.9286 | +0.107 (+1.37%) | 8,135,209 |
21 Jun 2017 | CNY | 7.7857 | 7.8429 | 7.7143 | 7.8214 | 7.8214 | +2.599 (+49.77%) | 2,039,783 |
21 Jun 2017 |
|
|||||||
20 Jun 2017 | CNY | 7.9238 | 7.9238 | 7.8191 | 7.8333 | 7.8333 | -0.038 (-0.48%) | 2,508,424 |
19 Jun 2017 | CNY | 7.8571 | 7.8905 | 7.7571 | 7.8714 | 7.8714 | +0.005 (+0.06%) | 2,104,412 |
16 Jun 2017 | CNY | 7.8762 | 7.9667 | 7.7429 | 7.8667 | 7.8667 | -0.009 (-0.12%) | 3,460,417 |
15 Jun 2017 | CNY | 7.6191 | 7.8762 | 7.6191 | 7.8762 | 7.8762 | +0.309 (+4.09%) | 4,722,639 |
14 Jun 2017 | CNY | 7.581 | 7.6905 | 7.5143 | 7.5667 | 7.5667 | 0.0 (0.0%) | 1,901,314 |
13 Jun 2017 | CNY | 7.3857 | 7.5857 | 7.3333 | 7.5667 | 7.5667 | +0.143 (+1.92%) | 2,023,444 |
12 Jun 2017 | CNY | 7.5476 | 7.6619 | 7.2857 | 7.4238 | 7.4238 | -0.191 (-2.50%) | 2,847,404 |
9 Jun 2017 | CNY | 7.7143 | 7.7381 | 7.5952 | 7.6143 | 7.6143 | -0.038 (-0.50%) | 2,551,420 |
8 Jun 2017 | CNY | 7.6191 | 7.8143 | 7.6191 | 7.6524 | 7.6524 | +0.009 (+0.12%) | 2,930,883 |
7 Jun 2017 | CNY | 7.4381 | 7.6476 | 7.4143 | 7.6429 | 7.6429 | +0.229 (+3.08%) | 2,849,271 |
6 Jun 2017 | CNY | 7.3333 | 7.4333 | 7.3333 | 7.4143 | 7.4143 | -0.005 (-0.06%) | 1,522,210 |
5 Jun 2017 | CNY | 7.3048 | 7.4286 | 7.2238 | 7.4191 | 7.4191 | +0.114 (+1.56%) | 2,620,516 |