Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | CNY | 7.85 | 7.86 | 7.72 | 7.72 | 7.72 | -0.13 (-1.66%) | 8,705,470 |
26 Oct 2017 | CNY | 7.87 | 7.89 | 7.8 | 7.85 | 7.85 | -0.04 (-0.51%) | 9,271,027 |
25 Oct 2017 | CNY | 7.85 | 7.91 | 7.82 | 7.89 | 7.89 | -0.02 (-0.25%) | 6,623,920 |
24 Oct 2017 | CNY | 8.04 | 8.04 | 7.76 | 7.91 | 7.91 | -0.13 (-1.62%) | 11,505,330 |
23 Oct 2017 | CNY | 8.05 | 8.06 | 7.91 | 8.04 | 8.04 | +0.05 (+0.63%) | 8,150,022 |
20 Oct 2017 | CNY | 7.92 | 8.01 | 7.85 | 7.99 | 7.99 | +0.05 (+0.63%) | 7,503,179 |
19 Oct 2017 | CNY | 8.2 | 8.22 | 7.9 | 7.94 | 7.94 | -0.25 (-3.05%) | 12,959,317 |
18 Oct 2017 | CNY | 8.37 | 8.42 | 8.16 | 8.19 | 8.19 | -0.21 (-2.50%) | 10,352,029 |
17 Oct 2017 | CNY | 8.13 | 8.45 | 8.1 | 8.4 | 8.4 | +0.22 (+2.69%) | 15,783,173 |
16 Oct 2017 | CNY | 8.41 | 8.48 | 8.18 | 8.18 | 8.18 | -0.22 (-2.62%) | 13,305,474 |
13 Oct 2017 | CNY | 8.31 | 8.45 | 8.31 | 8.4 | 8.4 | +0.06 (+0.72%) | 8,972,229 |
12 Oct 2017 | CNY | 8.42 | 8.46 | 8.29 | 8.34 | 8.34 | -0.09 (-1.07%) | 9,617,917 |
11 Oct 2017 | CNY | 8.38 | 8.51 | 8.36 | 8.43 | 8.43 | +0.03 (+0.36%) | 14,973,762 |
10 Oct 2017 | CNY | 8.31 | 8.45 | 8.27 | 8.4 | 8.4 | +0.11 (+1.33%) | 13,582,355 |
9 Oct 2017 | CNY | 8.29 | 8.35 | 8.28 | 8.29 | 8.29 | +0.01 (+0.12%) | 6,497,200 |
29 Sep 2017 | CNY | 8.19 | 8.28 | 8.17 | 8.28 | 8.28 | +0.1 (+1.22%) | 6,624,017 |
28 Sep 2017 | CNY | 8.19 | 8.22 | 8.15 | 8.18 | 8.18 | -0.02 (-0.24%) | 5,219,220 |
27 Sep 2017 | CNY | 8.22 | 8.29 | 8.17 | 8.2 | 8.2 | -0.02 (-0.24%) | 6,727,562 |
26 Sep 2017 | CNY | 8.15 | 8.23 | 8.13 | 8.22 | 8.22 | +0.06 (+0.74%) | 4,973,051 |
25 Sep 2017 | CNY | 8.21 | 8.4 | 8.15 | 8.16 | 8.16 | -0.08 (-0.97%) | 9,266,909 |
22 Sep 2017 | CNY | 8.25 | 8.28 | 8.2 | 8.24 | 8.24 | -0.02 (-0.24%) | 7,410,990 |
21 Sep 2017 | CNY | 8.32 | 8.37 | 8.26 | 8.26 | 8.26 | -0.06 (-0.72%) | 6,112,300 |
20 Sep 2017 | CNY | 8.26 | 8.35 | 8.26 | 8.32 | 8.32 | +0.03 (+0.36%) | 6,874,586 |
19 Sep 2017 | CNY | 8.43 | 8.44 | 8.27 | 8.29 | 8.29 | -0.15 (-1.78%) | 12,257,518 |
18 Sep 2017 | CNY | 8.28 | 8.49 | 8.24 | 8.44 | 8.44 | +0.14 (+1.69%) | 15,733,828 |
15 Sep 2017 | CNY | 8.28 | 8.35 | 8.22 | 8.3 | 8.3 | -0.01 (-0.12%) | 9,759,793 |
14 Sep 2017 | CNY | 8.36 | 8.41 | 8.29 | 8.31 | 8.31 | -0.02 (-0.24%) | 9,193,838 |
13 Sep 2017 | CNY | 8.29 | 8.37 | 8.25 | 8.33 | 8.33 | +0.05 (+0.60%) | 8,439,948 |
12 Sep 2017 | CNY | 8.31 | 8.38 | 8.25 | 8.28 | 8.28 | -0.06 (-0.72%) | 9,467,746 |
11 Sep 2017 | CNY | 8.22 | 8.36 | 8.22 | 8.34 | 8.34 | +0.08 (+0.97%) | 9,212,094 |