Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | CNY | 8.35 | 8.55 | 8.25 | 8.31 | 8.31 | -0.05 (-0.60%) | 11,520,669 |
15 Jan 2018 | CNY | 8.45 | 8.73 | 8.34 | 8.36 | 8.36 | -0.09 (-1.07%) | 14,937,832 |
12 Jan 2018 | CNY | 8.63 | 8.69 | 8.41 | 8.45 | 8.45 | -0.21 (-2.42%) | 13,305,337 |
11 Jan 2018 | CNY | 8.85 | 8.99 | 8.62 | 8.66 | 8.66 | -0.28 (-3.13%) | 21,284,564 |
10 Jan 2018 | CNY | 8.55 | 9.08 | 8.47 | 8.94 | 8.94 | +0.37 (+4.32%) | 34,056,456 |
9 Jan 2018 | CNY | 8.52 | 8.65 | 8.46 | 8.57 | 8.57 | +0.06 (+0.71%) | 12,698,606 |
8 Jan 2018 | CNY | 8.43 | 8.53 | 8.42 | 8.51 | 8.51 | +0.05 (+0.59%) | 9,697,320 |
5 Jan 2018 | CNY | 8.53 | 8.56 | 8.43 | 8.46 | 8.46 | -0.07 (-0.82%) | 9,423,743 |
4 Jan 2018 | CNY | 8.55 | 8.63 | 8.48 | 8.53 | 8.53 | -0.1 (-1.16%) | 12,020,682 |
3 Jan 2018 | CNY | 8.53 | 8.67 | 8.4 | 8.63 | 8.63 | +0.07 (+0.82%) | 18,084,665 |
2 Jan 2018 | CNY | 8.44 | 8.64 | 8.42 | 8.56 | 8.56 | +0.12 (+1.42%) | 15,706,155 |
29 Dec 2017 | CNY | 8.45 | 8.48 | 8.38 | 8.44 | 8.44 | -0.08 (-0.94%) | 11,248,382 |
28 Dec 2017 | CNY | 8.71 | 8.72 | 8.39 | 8.52 | 8.52 | -0.3 (-3.40%) | 26,659,946 |
27 Dec 2017 | CNY | 9.08 | 9.23 | 8.76 | 8.82 | 8.82 | -0.42 (-4.55%) | 30,353,296 |
26 Dec 2017 | CNY | 9.15 | 9.46 | 8.72 | 9.24 | 9.24 | +0.17 (+1.87%) | 37,841,267 |
25 Dec 2017 | CNY | 9.18 | 9.55 | 8.95 | 9.07 | 9.07 | -0.17 (-1.84%) | 38,029,750 |
22 Dec 2017 | CNY | 8.66 | 9.5 | 8.63 | 9.24 | 9.24 | +0.49 (+5.60%) | 47,212,576 |
21 Dec 2017 | CNY | 8.4 | 8.8 | 8.28 | 8.75 | 8.75 | +0.26 (+3.06%) | 25,181,122 |
20 Dec 2017 | CNY | 8.43 | 8.7 | 8.43 | 8.49 | 8.49 | +0.05 (+0.59%) | 16,521,820 |
19 Dec 2017 | CNY | 8.46 | 8.49 | 8.35 | 8.44 | 8.44 | -0.08 (-0.94%) | 5,983,300 |
18 Dec 2017 | CNY | 8.42 | 8.54 | 8.29 | 8.52 | 8.52 | +0.09 (+1.07%) | 9,565,283 |
15 Dec 2017 | CNY | 8.49 | 8.57 | 8.38 | 8.43 | 8.43 | -0.14 (-1.63%) | 10,881,216 |
14 Dec 2017 | CNY | 8.38 | 8.7 | 8.25 | 8.57 | 8.57 | +0.22 (+2.63%) | 21,299,402 |
13 Dec 2017 | CNY | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | +0.2 (+2.45%) | 10,125,589 |
12 Dec 2017 | CNY | 8.18 | 8.18 | 8.05 | 8.15 | 8.15 | -0.08 (-0.97%) | 7,009,453 |
11 Dec 2017 | CNY | 8.06 | 8.27 | 8.04 | 8.23 | 8.23 | +0.22 (+2.75%) | 9,764,239 |
8 Dec 2017 | CNY | 7.9 | 8.19 | 7.9 | 8.01 | 8.01 | +0.12 (+1.52%) | 11,167,309 |
7 Dec 2017 | CNY | 8 | 8.01 | 7.85 | 7.89 | 7.89 | -0.14 (-1.74%) | 6,901,575 |
6 Dec 2017 | CNY | 8.02 | 8.07 | 7.91 | 8.03 | 8.03 | -0.07 (-0.86%) | 8,008,930 |
5 Dec 2017 | CNY | 8.29 | 8.39 | 8.04 | 8.1 | 8.1 | -0.13 (-1.58%) | 8,230,924 |