Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | CNY | 8.3 | 8.4867 | 8.2867 | 8.48 | 8.48 | +0.207 (+2.50%) | 19,443,505 |
1 Sep 2017 | CNY | 8.1933 | 8.3267 | 8.16 | 8.2733 | 8.2733 | +0.087 (+1.06%) | 12,480,102 |
31 Aug 2017 | CNY | 8.12 | 8.2267 | 8.0467 | 8.1867 | 8.1867 | +0.033 (+0.41%) | 9,999,625 |
30 Aug 2017 | CNY | 8.1 | 8.2333 | 8.0667 | 8.1533 | 8.1533 | -0.013 (-0.16%) | 11,786,520 |
29 Aug 2017 | CNY | 8.1667 | 8.3733 | 8.06 | 8.1667 | 8.1667 | +0.067 (+0.82%) | 17,902,063 |
28 Aug 2017 | CNY | 8.0267 | 8.12 | 7.9933 | 8.1 | 8.1 | +0.14 (+1.76%) | 10,133,895 |
25 Aug 2017 | CNY | 7.8333 | 8.0133 | 7.8267 | 7.96 | 7.96 | +0.127 (+1.62%) | 6,167,233 |
24 Aug 2017 | CNY | 8.0467 | 8.0533 | 7.8267 | 7.8333 | 7.8333 | -0.213 (-2.65%) | 7,644,222 |
23 Aug 2017 | CNY | 7.9867 | 8.0533 | 7.9267 | 8.0467 | 8.0467 | +0.04 (+0.50%) | 6,510,526 |
22 Aug 2017 | CNY | 8.0933 | 8.1 | 7.9533 | 8.0067 | 8.0067 | -0.067 (-0.82%) | 8,405,325 |
21 Aug 2017 | CNY | 8.2267 | 8.2267 | 8.0333 | 8.0733 | 8.0733 | -0.04 (-0.49%) | 8,059,230 |
18 Aug 2017 | CNY | 8.06 | 8.12 | 7.9867 | 8.1133 | 8.1133 | +0.027 (+0.33%) | 8,855,698 |
17 Aug 2017 | CNY | 7.9067 | 8.14 | 7.8733 | 8.0867 | 8.0867 | +0.18 (+2.28%) | 13,984,308 |
16 Aug 2017 | CNY | 7.96 | 7.96 | 7.7733 | 7.9067 | 7.9067 | -0.067 (-0.84%) | 9,144,645 |
15 Aug 2017 | CNY | 7.92 | 8.1867 | 7.8933 | 7.9733 | 7.9733 | +0.067 (+0.84%) | 11,184,837 |
14 Aug 2017 | CNY | 7.7 | 7.9067 | 7.6933 | 7.9067 | 7.9067 | +0.207 (+2.68%) | 6,175,488 |
11 Aug 2017 | CNY | 7.7133 | 7.9067 | 7.6667 | 7.7 | 7.7 | -0.073 (-0.94%) | 6,080,059 |
10 Aug 2017 | CNY | 7.8533 | 7.88 | 7.7333 | 7.7733 | 7.7733 | -0.073 (-0.94%) | 6,693,903 |
9 Aug 2017 | CNY | 7.9133 | 7.92 | 7.8133 | 7.8467 | 7.8467 | -0.06 (-0.76%) | 6,218,524 |
8 Aug 2017 | CNY | 7.9067 | 7.9533 | 7.8333 | 7.9067 | 7.9067 | -0.027 (-0.34%) | 7,098,634 |
7 Aug 2017 | CNY | 7.8267 | 7.9933 | 7.8067 | 7.9333 | 7.9333 | -0.113 (-1.41%) | 8,598,285 |
4 Aug 2017 | CNY | 7.94 | 8.4533 | 7.8333 | 8.0467 | 8.0467 | +0.12 (+1.51%) | 17,869,413 |
3 Aug 2017 | CNY | 7.92 | 8.0467 | 7.8067 | 7.9267 | 7.9267 | -0.047 (-0.58%) | 8,400,849 |
2 Aug 2017 | CNY | 8.1267 | 8.1867 | 7.9467 | 7.9733 | 7.9733 | -0.16 (-1.97%) | 9,581,850 |
1 Aug 2017 | CNY | 8.2533 | 8.2733 | 8.0467 | 8.1333 | 8.1333 | -0.12 (-1.45%) | 12,696,340 |
31 Jul 2017 | CNY | 8.1 | 8.28 | 8.04 | 8.2533 | 8.2533 | +0.287 (+3.60%) | 20,027,988 |
28 Jul 2017 | CNY | 8.0133 | 8.04 | 7.9067 | 7.9667 | 7.9667 | -0.073 (-0.91%) | 6,949,425 |
27 Jul 2017 | CNY | 7.82 | 8.1 | 7.7467 | 8.04 | 8.04 | +0.18 (+2.29%) | 11,661,553 |
26 Jul 2017 | CNY | 7.9733 | 8.0467 | 7.7733 | 7.86 | 7.86 | -0.153 (-1.91%) | 9,108,298 |
25 Jul 2017 | CNY | 8.2667 | 8.2667 | 7.94 | 8.0133 | 8.0133 | -0.073 (-0.91%) | 11,004,822 |