Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | CNY | 6.78 | 6.85 | 6.75 | 6.78 | 6.78 | +0.09 (+1.35%) | 10,167,700 |
29 Sep 2017 | CNY | 6.79 | 6.83 | 6.63 | 6.69 | 6.69 | -0.07 (-1.04%) | 11,517,551 |
28 Sep 2017 | CNY | 6.8 | 6.89 | 6.71 | 6.76 | 6.76 | -0.05 (-0.73%) | 12,604,898 |
27 Sep 2017 | CNY | 6.69 | 6.87 | 6.61 | 6.81 | 6.81 | +0.14 (+2.10%) | 12,743,241 |
26 Sep 2017 | CNY | 6.65 | 6.75 | 6.6 | 6.67 | 6.67 | +0.07 (+1.06%) | 11,754,981 |
25 Sep 2017 | CNY | 6.91 | 6.92 | 6.56 | 6.6 | 6.6 | -0.39 (-5.58%) | 19,429,806 |
22 Sep 2017 | CNY | 7.11 | 7.2 | 6.94 | 6.99 | 6.99 | -0.22 (-3.05%) | 20,683,214 |
21 Sep 2017 | CNY | 7.55 | 7.57 | 7.11 | 7.21 | 7.21 | -0.41 (-5.38%) | 33,396,921 |
20 Sep 2017 | CNY | 7.21 | 7.69 | 7.08 | 7.62 | 7.62 | +0.37 (+5.10%) | 43,651,069 |
19 Sep 2017 | CNY | 7.41 | 7.5 | 7.21 | 7.25 | 7.25 | -0.23 (-3.07%) | 34,305,710 |
18 Sep 2017 | CNY | 7.37 | 7.56 | 7.07 | 7.48 | 7.48 | -0.28 (-3.61%) | 51,948,122 |
15 Sep 2017 | CNY | 7.84 | 8.29 | 7.69 | 7.76 | 7.76 | +0.16 (+2.11%) | 90,941,783 |
14 Sep 2017 | CNY | 7.35 | 7.77 | 7.06 | 7.6 | 7.6 | +0.35 (+4.83%) | 66,551,545 |
13 Sep 2017 | CNY | 6.8 | 7.3 | 6.78 | 7.25 | 7.25 | +0.41 (+5.99%) | 40,591,523 |
12 Sep 2017 | CNY | 6.86 | 7.07 | 6.78 | 6.84 | 6.84 | -0.1 (-1.44%) | 27,585,932 |
11 Sep 2017 | CNY | 6.83 | 6.94 | 6.72 | 6.94 | 6.94 | -0.13 (-1.84%) | 27,743,699 |
8 Sep 2017 | CNY | 6.77 | 7.37 | 6.75 | 7.07 | 7.07 | +0.24 (+3.51%) | 55,758,184 |
7 Sep 2017 | CNY | 6.67 | 6.99 | 6.5 | 6.83 | 6.83 | +0.19 (+2.86%) | 33,105,332 |
6 Sep 2017 | CNY | 6.6 | 6.72 | 6.56 | 6.64 | 6.64 | 0.0 (0.0%) | 18,175,670 |
5 Sep 2017 | CNY | 6.71 | 6.77 | 6.62 | 6.64 | 6.64 | -0.16 (-2.35%) | 21,704,237 |
4 Sep 2017 | CNY | 6.88 | 6.93 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 51,425,322 |
1 Sep 2017 | CNY | 6.16 | 6.82 | 6.14 | 6.82 | 6.82 | +0.62 (+10%) | 54,927,772 |
31 Aug 2017 | CNY | 6.24 | 6.24 | 6.11 | 6.2 | 6.2 | -0.04 (-0.64%) | 11,746,605 |
30 Aug 2017 | CNY | 6.12 | 6.28 | 6.07 | 6.24 | 6.24 | +0.12 (+1.96%) | 15,494,990 |
29 Aug 2017 | CNY | 6.17 | 6.23 | 6.1 | 6.12 | 6.12 | -0.05 (-0.81%) | 8,550,700 |
28 Aug 2017 | CNY | 6.13 | 6.18 | 6.09 | 6.17 | 6.17 | +0.03 (+0.49%) | 10,745,701 |
25 Aug 2017 | CNY | 6.05 | 6.17 | 6.01 | 6.14 | 6.14 | +0.11 (+1.82%) | 9,850,700 |
24 Aug 2017 | CNY | 6.1 | 6.14 | 6.01 | 6.03 | 6.03 | -0.12 (-1.95%) | 13,424,400 |
23 Aug 2017 | CNY | 6.35 | 6.37 | 6.12 | 6.15 | 6.15 | -0.22 (-3.45%) | 21,528,480 |
22 Aug 2017 | CNY | 6.3 | 6.49 | 6.16 | 6.37 | 6.37 | +0.07 (+1.11%) | 32,551,606 |