Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | CNY | 7.3719 | 7.6033 | 7.2066 | 7.4959 | 7.4959 | +0.091 (+1.23%) | 17,201,835 |
30 Nov 2017 | CNY | 7.7686 | 7.7851 | 7.3719 | 7.405 | 7.405 | -0.083 (-1.10%) | 23,636,720 |
29 Nov 2017 | CNY | 6.8099 | 7.4876 | 6.7851 | 7.4876 | 7.4876 | +0.678 (+9.95%) | 12,778,805 |
28 Nov 2017 | CNY | 6.7603 | 6.8512 | 6.7107 | 6.8099 | 6.8099 | +0.083 (+1.23%) | 3,469,520 |
27 Nov 2017 | CNY | 6.7273 | 6.9669 | 6.6694 | 6.7273 | 6.7273 | +0.017 (+0.25%) | 3,646,189 |
24 Nov 2017 | CNY | 6.6529 | 6.7686 | 6.6446 | 6.7107 | 6.7107 | +0.008 (+0.12%) | 2,821,284 |
23 Nov 2017 | CNY | 6.9174 | 6.9174 | 6.6694 | 6.7025 | 6.7025 | -0.264 (-3.80%) | 5,345,223 |
22 Nov 2017 | CNY | 6.8265 | 7.1901 | 6.7603 | 6.9669 | 6.9669 | +0.149 (+2.18%) | 7,969,946 |
21 Nov 2017 | CNY | 6.9256 | 6.9669 | 6.7769 | 6.8182 | 6.8182 | -0.149 (-2.13%) | 3,972,246 |
20 Nov 2017 | CNY | 6.8347 | 7.0083 | 6.6942 | 6.9669 | 6.9669 | +0.033 (+0.48%) | 6,072,247 |
17 Nov 2017 | CNY | 7.3554 | 7.4132 | 6.9008 | 6.9339 | 6.9339 | -0.43 (-5.84%) | 8,859,849 |
16 Nov 2017 | CNY | 7.5868 | 7.5868 | 7.3388 | 7.3636 | 7.3636 | -0.198 (-2.62%) | 5,521,628 |
15 Nov 2017 | CNY | 7.719 | 7.719 | 7.5537 | 7.562 | 7.562 | -0.165 (-2.14%) | 4,258,994 |
14 Nov 2017 | CNY | 7.6777 | 7.7438 | 7.6198 | 7.7273 | 7.7273 | +0.041 (+0.54%) | 5,167,401 |
13 Nov 2017 | CNY | 7.6694 | 7.7521 | 7.6612 | 7.686 | 7.686 | -0.017 (-0.21%) | 3,560,795 |
10 Nov 2017 | CNY | 7.7273 | 7.7686 | 7.686 | 7.7025 | 7.7025 | -0.05 (-0.64%) | 3,611,150 |
9 Nov 2017 | CNY | 7.7521 | 7.8099 | 7.7025 | 7.7521 | 7.7521 | 0.0 (0.0%) | 3,223,516 |
8 Nov 2017 | CNY | 7.6612 | 7.8347 | 7.6529 | 7.7521 | 7.7521 | +0.074 (+0.97%) | 5,198,208 |
7 Nov 2017 | CNY | 7.5868 | 7.6777 | 7.5289 | 7.6777 | 7.6777 | +0.099 (+1.31%) | 4,548,121 |
6 Nov 2017 | CNY | 7.6198 | 7.6529 | 7.4793 | 7.5785 | 7.5785 | -0.017 (-0.22%) | 4,906,384 |
3 Nov 2017 | CNY | 7.6529 | 7.7603 | 7.5868 | 7.595 | 7.595 | -0.058 (-0.76%) | 4,793,100 |
2 Nov 2017 | CNY | 7.8595 | 7.9091 | 7.6116 | 7.6529 | 7.6529 | -0.289 (-3.64%) | 6,817,784 |
1 Nov 2017 | CNY | 7.9669 | 8.0083 | 7.9339 | 7.9422 | 7.9422 | -0.025 (-0.31%) | 3,195,267 |
31 Oct 2017 | CNY | 7.9504 | 8.0248 | 7.8926 | 7.9669 | 7.9669 | +0.033 (+0.42%) | 3,473,811 |
30 Oct 2017 | CNY | 8.3306 | 8.3719 | 7.7934 | 7.9339 | 7.9339 | -0.397 (-4.76%) | 8,767,938 |
27 Oct 2017 | CNY | 8.4298 | 8.4546 | 8.3223 | 8.3306 | 8.3306 | -0.132 (-1.56%) | 5,095,455 |
26 Oct 2017 | CNY | 8.4546 | 8.4793 | 8.4215 | 8.4628 | 8.4628 | -0.017 (-0.19%) | 4,642,249 |
25 Oct 2017 | CNY | 8.3802 | 8.5124 | 8.3719 | 8.4793 | 8.4793 | +0.041 (+0.49%) | 4,419,307 |
24 Oct 2017 | CNY | 8.4711 | 8.6281 | 8.405 | 8.438 | 8.438 | -0.008 (-0.10%) | 5,160,184 |
23 Oct 2017 | CNY | 8.4298 | 8.4793 | 8.3967 | 8.4463 | 8.4463 | +0.017 (+0.20%) | 3,105,295 |