Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | CNY | 6.83 | 6.96 | 6.8 | 6.96 | 6.96 | +0.13 (+1.90%) | 4,095,000 |
7 Dec 2017 | CNY | 6.84 | 6.87 | 6.8 | 6.83 | 6.83 | -0.04 (-0.58%) | 2,378,310 |
6 Dec 2017 | CNY | 6.83 | 6.88 | 6.76 | 6.87 | 6.87 | +0.04 (+0.59%) | 3,149,310 |
5 Dec 2017 | CNY | 6.89 | 6.9 | 6.71 | 6.83 | 6.83 | -0.08 (-1.16%) | 5,043,320 |
4 Dec 2017 | CNY | 6.98 | 6.98 | 6.77 | 6.91 | 6.91 | -0.06 (-0.86%) | 4,786,315 |
1 Dec 2017 | CNY | 6.92 | 7 | 6.92 | 6.97 | 6.97 | +0.02 (+0.29%) | 2,566,850 |
30 Nov 2017 | CNY | 7 | 7 | 6.91 | 6.95 | 6.95 | -0.07 (-1.00%) | 2,952,600 |
29 Nov 2017 | CNY | 6.85 | 7.02 | 6.81 | 7.02 | 7.02 | +0.16 (+2.33%) | 5,399,660 |
28 Nov 2017 | CNY | 6.76 | 6.86 | 6.74 | 6.86 | 6.86 | +0.07 (+1.03%) | 3,331,399 |
27 Nov 2017 | CNY | 6.84 | 6.87 | 6.71 | 6.79 | 6.79 | -0.02 (-0.29%) | 3,917,793 |
24 Nov 2017 | CNY | 6.79 | 6.9 | 6.77 | 6.81 | 6.81 | +0.01 (+0.15%) | 3,971,061 |
23 Nov 2017 | CNY | 7.02 | 7.04 | 6.79 | 6.8 | 6.8 | -0.22 (-3.13%) | 6,983,800 |
22 Nov 2017 | CNY | 7.15 | 7.15 | 7.01 | 7.02 | 7.02 | -0.09 (-1.27%) | 4,010,930 |
21 Nov 2017 | CNY | 7.15 | 7.22 | 7.05 | 7.11 | 7.11 | -0.09 (-1.25%) | 3,790,709 |
20 Nov 2017 | CNY | 7.01 | 7.2 | 6.99 | 7.2 | 7.2 | -0.06 (-0.83%) | 6,930,429 |
17 Nov 2017 | CNY | 7.38 | 7.42 | 7.1 | 7.26 | 7.26 | -0.11 (-1.49%) | 8,881,628 |
16 Nov 2017 | CNY | 7.35 | 7.42 | 7.33 | 7.37 | 7.37 | +0.04 (+0.55%) | 5,374,198 |
15 Nov 2017 | CNY | 7.36 | 7.4 | 7.29 | 7.33 | 7.33 | -0.04 (-0.54%) | 5,996,326 |
14 Nov 2017 | CNY | 7.27 | 7.45 | 7.24 | 7.37 | 7.37 | +0.11 (+1.52%) | 11,125,315 |
13 Nov 2017 | CNY | 7.34 | 7.37 | 7.23 | 7.26 | 7.26 | -0.08 (-1.09%) | 8,765,584 |
10 Nov 2017 | CNY | 7.42 | 7.44 | 7.32 | 7.34 | 7.34 | -0.08 (-1.08%) | 6,762,978 |
9 Nov 2017 | CNY | 7.38 | 7.42 | 7.36 | 7.42 | 7.42 | +0.04 (+0.54%) | 3,894,186 |
8 Nov 2017 | CNY | 7.36 | 7.43 | 7.33 | 7.38 | 7.38 | +0.02 (+0.27%) | 5,972,136 |
7 Nov 2017 | CNY | 7.37 | 7.43 | 7.33 | 7.36 | 7.36 | -0.01 (-0.14%) | 6,191,062 |
6 Nov 2017 | CNY | 7.33 | 7.38 | 7.32 | 7.37 | 7.37 | +0.02 (+0.27%) | 5,821,139 |
3 Nov 2017 | CNY | 7.27 | 7.37 | 7.26 | 7.35 | 7.35 | +0.07 (+0.96%) | 6,239,308 |
2 Nov 2017 | CNY | 7.4 | 7.4 | 7.27 | 7.28 | 7.28 | -0.12 (-1.62%) | 6,785,509 |
1 Nov 2017 | CNY | 7.5 | 7.51 | 7.4 | 7.4 | 7.4 | -0.1 (-1.33%) | 6,708,298 |
31 Oct 2017 | CNY | 7.43 | 7.56 | 7.38 | 7.5 | 7.5 | +0.08 (+1.08%) | 7,002,994 |
30 Oct 2017 | CNY | 7.72 | 7.72 | 7.36 | 7.42 | 7.42 | -0.3 (-3.89%) | 13,071,430 |