Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | CNY | 8.25 | 8.47 | 8.21 | 8.23 | 8.23 | +0.06 (+0.73%) | 14,927,775 |
1 Dec 2017 | CNY | 8.2 | 8.26 | 8.14 | 8.17 | 8.17 | -0.07 (-0.85%) | 4,884,175 |
30 Nov 2017 | CNY | 8.1 | 8.3 | 7.96 | 8.24 | 8.24 | +0.08 (+0.98%) | 9,103,615 |
29 Nov 2017 | CNY | 7.92 | 8.32 | 7.92 | 8.16 | 8.16 | +0.25 (+3.16%) | 9,716,103 |
28 Nov 2017 | CNY | 7.92 | 7.94 | 7.87 | 7.91 | 7.91 | +0.06 (+0.76%) | 2,153,500 |
27 Nov 2017 | CNY | 7.96 | 7.96 | 7.84 | 7.85 | 7.85 | -0.09 (-1.13%) | 2,616,200 |
24 Nov 2017 | CNY | 7.97 | 8 | 7.92 | 7.94 | 7.94 | -0.03 (-0.38%) | 2,506,518 |
23 Nov 2017 | CNY | 8 | 8.04 | 7.95 | 7.97 | 7.97 | -0.02 (-0.25%) | 2,175,937 |
22 Nov 2017 | CNY | 8.02 | 8.02 | 7.95 | 7.99 | 7.99 | -0.01 (-0.13%) | 1,943,277 |
21 Nov 2017 | CNY | 8.07 | 8.07 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 2,022,265 |
20 Nov 2017 | CNY | 7.92 | 8.05 | 7.92 | 8.05 | 8.05 | +0.11 (+1.39%) | 2,486,801 |
17 Nov 2017 | CNY | 8.08 | 8.12 | 7.91 | 7.94 | 7.94 | -0.16 (-1.98%) | 3,714,700 |
16 Nov 2017 | CNY | 8.12 | 8.14 | 8.09 | 8.1 | 8.1 | 0.0 (0.0%) | 1,732,325 |
15 Nov 2017 | CNY | 8.15 | 8.15 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 1,625,720 |
14 Nov 2017 | CNY | 8.22 | 8.22 | 8.07 | 8.16 | 8.16 | -0.05 (-0.61%) | 4,055,331 |
13 Nov 2017 | CNY | 8.26 | 8.28 | 8.2 | 8.21 | 8.21 | -0.03 (-0.36%) | 2,598,900 |
10 Nov 2017 | CNY | 8.34 | 8.34 | 8.22 | 8.24 | 8.24 | -0.09 (-1.08%) | 2,395,746 |
9 Nov 2017 | CNY | 8.34 | 8.37 | 8.24 | 8.33 | 8.33 | 0.0 (0.0%) | 2,215,545 |
8 Nov 2017 | CNY | 8.31 | 8.39 | 8.29 | 8.33 | 8.33 | +0.03 (+0.36%) | 2,628,600 |
7 Nov 2017 | CNY | 8.28 | 8.32 | 8.24 | 8.3 | 8.3 | +0.01 (+0.12%) | 1,602,096 |
6 Nov 2017 | CNY | 8.2 | 8.31 | 8.15 | 8.29 | 8.29 | +0.11 (+1.34%) | 2,152,258 |
3 Nov 2017 | CNY | 8.21 | 8.26 | 8.16 | 8.18 | 8.18 | -0.02 (-0.24%) | 1,652,853 |
2 Nov 2017 | CNY | 8.3 | 8.3 | 8.19 | 8.2 | 8.2 | -0.1 (-1.20%) | 3,103,765 |
1 Nov 2017 | CNY | 8.38 | 8.39 | 8.3 | 8.3 | 8.3 | -0.07 (-0.84%) | 1,733,378 |
31 Oct 2017 | CNY | 8.3 | 8.37 | 8.29 | 8.37 | 8.37 | +0.07 (+0.84%) | 1,946,500 |
30 Oct 2017 | CNY | 8.32 | 8.43 | 8.24 | 8.3 | 8.3 | -0.02 (-0.24%) | 2,877,550 |
27 Oct 2017 | CNY | 8.38 | 8.38 | 8.31 | 8.32 | 8.32 | -0.07 (-0.83%) | 2,017,175 |
26 Oct 2017 | CNY | 8.38 | 8.4 | 8.33 | 8.39 | 8.39 | 0.0 (0.0%) | 2,118,734 |
25 Oct 2017 | CNY | 8.38 | 8.44 | 8.33 | 8.39 | 8.39 | +0.03 (+0.36%) | 1,536,851 |
24 Oct 2017 | CNY | 8.45 | 8.48 | 8.32 | 8.36 | 8.36 | -0.12 (-1.42%) | 2,468,600 |