Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 8.35 | 8.37 | 8.18 | 8.26 | 8.26 | -0.1 (-1.20%) | 13,824,849 |
7 Sep 2017 | CNY | 8.28 | 8.55 | 8.26 | 8.36 | 8.36 | +0.1 (+1.21%) | 22,666,713 |
6 Sep 2017 | CNY | 8.26 | 8.29 | 8.18 | 8.26 | 8.26 | -0.03 (-0.36%) | 12,325,847 |
5 Sep 2017 | CNY | 8.36 | 8.37 | 8.28 | 8.29 | 8.29 | -0.1 (-1.19%) | 11,030,600 |
4 Sep 2017 | CNY | 8.34 | 8.41 | 8.28 | 8.39 | 8.39 | 0.0 (0.0%) | 13,829,951 |
1 Sep 2017 | CNY | 8.4 | 8.41 | 8.31 | 8.39 | 8.39 | -0.02 (-0.24%) | 13,818,919 |
31 Aug 2017 | CNY | 8.39 | 8.46 | 8.36 | 8.41 | 8.41 | +0.01 (+0.12%) | 9,868,746 |
30 Aug 2017 | CNY | 8.37 | 8.48 | 8.33 | 8.4 | 8.4 | +0.03 (+0.36%) | 11,800,509 |
29 Aug 2017 | CNY | 8.43 | 8.46 | 8.3 | 8.37 | 8.37 | -0.05 (-0.59%) | 10,552,248 |
28 Aug 2017 | CNY | 8.4 | 8.46 | 8.36 | 8.42 | 8.42 | +0.03 (+0.36%) | 12,153,625 |
25 Aug 2017 | CNY | 8.28 | 8.42 | 8.28 | 8.39 | 8.39 | +0.12 (+1.45%) | 9,146,287 |
24 Aug 2017 | CNY | 8.33 | 8.36 | 8.24 | 8.27 | 8.27 | -0.05 (-0.60%) | 10,237,277 |
23 Aug 2017 | CNY | 8.52 | 8.54 | 8.32 | 8.32 | 8.32 | -0.31 (-3.59%) | 21,399,204 |
22 Aug 2017 | CNY | 8.72 | 8.75 | 8.55 | 8.63 | 8.63 | -0.1 (-1.15%) | 16,038,437 |
21 Aug 2017 | CNY | 8.69 | 8.77 | 8.62 | 8.73 | 8.73 | +0.06 (+0.69%) | 13,902,815 |
18 Aug 2017 | CNY | 8.63 | 8.76 | 8.6 | 8.67 | 8.67 | -0.04 (-0.46%) | 19,091,832 |
17 Aug 2017 | CNY | 8.44 | 8.87 | 8.39 | 8.71 | 8.71 | +0.22 (+2.59%) | 30,656,015 |
16 Aug 2017 | CNY | 8.45 | 8.54 | 8.36 | 8.49 | 8.49 | -0.04 (-0.47%) | 17,656,792 |
15 Aug 2017 | CNY | 8.27 | 8.74 | 8.22 | 8.53 | 8.53 | +0.28 (+3.39%) | 27,702,385 |
14 Aug 2017 | CNY | 8.22 | 8.28 | 8.17 | 8.25 | 8.25 | +0.1 (+1.23%) | 13,915,754 |
11 Aug 2017 | CNY | 8.4 | 8.4 | 8.15 | 8.15 | 8.15 | -0.31 (-3.66%) | 18,129,280 |
10 Aug 2017 | CNY | 8.56 | 8.63 | 8.31 | 8.46 | 8.46 | -0.09 (-1.05%) | 19,683,086 |
9 Aug 2017 | CNY | 8.65 | 8.67 | 8.52 | 8.55 | 8.55 | -0.15 (-1.72%) | 18,252,453 |
8 Aug 2017 | CNY | 8.43 | 8.73 | 8.35 | 8.7 | 8.7 | +0.27 (+3.20%) | 29,654,874 |
7 Aug 2017 | CNY | 8.36 | 8.48 | 8.3 | 8.43 | 8.43 | +0.06 (+0.72%) | 11,975,798 |
4 Aug 2017 | CNY | 8.4 | 8.5 | 8.29 | 8.37 | 8.37 | -0.08 (-0.95%) | 18,416,135 |
3 Aug 2017 | CNY | 8.46 | 8.53 | 8.35 | 8.45 | 8.45 | +0.05 (+0.60%) | 15,990,518 |
2 Aug 2017 | CNY | 8.66 | 8.66 | 8.37 | 8.4 | 8.4 | -0.24 (-2.78%) | 22,646,820 |
1 Aug 2017 | CNY | 8.6 | 8.79 | 8.45 | 8.64 | 8.64 | 0.0 (0.0%) | 23,930,892 |
31 Jul 2017 | CNY | 8.53 | 8.74 | 8.51 | 8.64 | 8.64 | +0.08 (+0.93%) | 22,427,327 |