Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | CNY | 8.67 | 8.75 | 8.67 | 8.71 | 8.71 | +0.01 (+0.11%) | 3,412,800 |
15 Jan 2018 | CNY | 8.78 | 8.79 | 8.68 | 8.7 | 8.7 | -0.11 (-1.25%) | 4,217,954 |
12 Jan 2018 | CNY | 8.87 | 8.91 | 8.68 | 8.81 | 8.81 | +0.01 (+0.11%) | 2,574,314 |
11 Jan 2018 | CNY | 8.74 | 8.82 | 8.66 | 8.8 | 8.8 | +0.07 (+0.80%) | 3,314,399 |
10 Jan 2018 | CNY | 8.7 | 8.75 | 8.61 | 8.73 | 8.73 | +0.02 (+0.23%) | 2,739,097 |
9 Jan 2018 | CNY | 8.72 | 8.75 | 8.69 | 8.71 | 8.71 | -0.01 (-0.11%) | 3,582,502 |
8 Jan 2018 | CNY | 8.81 | 8.84 | 8.69 | 8.72 | 8.72 | -0.09 (-1.02%) | 4,238,757 |
5 Jan 2018 | CNY | 8.72 | 8.81 | 8.63 | 8.81 | 8.81 | +0.08 (+0.92%) | 4,240,109 |
4 Jan 2018 | CNY | 8.77 | 8.85 | 8.72 | 8.73 | 8.73 | -0.04 (-0.46%) | 2,729,418 |
3 Jan 2018 | CNY | 8.83 | 8.86 | 8.66 | 8.77 | 8.77 | -0.02 (-0.23%) | 4,585,984 |
2 Jan 2018 | CNY | 8.95 | 9.01 | 8.77 | 8.79 | 8.79 | -0.14 (-1.57%) | 5,748,801 |
29 Dec 2017 | CNY | 9.05 | 9.09 | 8.91 | 8.93 | 8.93 | -0.12 (-1.33%) | 4,350,125 |
28 Dec 2017 | CNY | 9.09 | 9.13 | 8.86 | 9.05 | 9.05 | -0.04 (-0.44%) | 6,915,973 |
27 Dec 2017 | CNY | 9.15 | 9.16 | 8.85 | 9.09 | 9.09 | -0.01 (-0.11%) | 7,788,367 |
26 Dec 2017 | CNY | 9.13 | 9.22 | 9.04 | 9.1 | 9.1 | -0.04 (-0.44%) | 5,120,062 |
25 Dec 2017 | CNY | 9.14 | 9.17 | 8.72 | 9.14 | 9.14 | -0.01 (-0.11%) | 7,376,929 |
22 Dec 2017 | CNY | 9.4 | 9.42 | 9.08 | 9.15 | 9.15 | -0.26 (-2.76%) | 4,919,144 |
21 Dec 2017 | CNY | 9.36 | 9.51 | 9.33 | 9.41 | 9.41 | +0.01 (+0.11%) | 3,301,990 |
20 Dec 2017 | CNY | 9.6 | 9.63 | 9.4 | 9.4 | 9.4 | -0.2 (-2.08%) | 4,317,400 |
19 Dec 2017 | CNY | 9.56 | 9.68 | 9.56 | 9.6 | 9.6 | -0.03 (-0.31%) | 2,669,383 |
18 Dec 2017 | CNY | 9.7 | 9.72 | 9.56 | 9.63 | 9.63 | -0.07 (-0.72%) | 3,254,365 |
15 Dec 2017 | CNY | 9.88 | 9.9 | 9.68 | 9.7 | 9.7 | -0.18 (-1.82%) | 3,833,208 |
14 Dec 2017 | CNY | 9.72 | 9.91 | 9.72 | 9.88 | 9.88 | +0.11 (+1.13%) | 4,964,742 |
13 Dec 2017 | CNY | 9.85 | 9.95 | 9.74 | 9.77 | 9.77 | -0.1 (-1.01%) | 6,857,437 |
12 Dec 2017 | CNY | 9.69 | 9.98 | 9.65 | 9.87 | 9.87 | +0.18 (+1.86%) | 7,777,998 |
11 Dec 2017 | CNY | 9.58 | 9.7 | 9.52 | 9.69 | 9.69 | +0.18 (+1.89%) | 4,334,531 |
8 Dec 2017 | CNY | 9.43 | 9.55 | 9.36 | 9.51 | 9.51 | +0.14 (+1.49%) | 7,495,039 |
7 Dec 2017 | CNY | 9.25 | 9.52 | 9.2 | 9.37 | 9.37 | +0.1 (+1.08%) | 4,097,360 |
6 Dec 2017 | CNY | 9.6 | 9.67 | 9.13 | 9.27 | 9.27 | -0.27 (-2.83%) | 12,007,114 |
5 Dec 2017 | CNY | 9.62 | 9.65 | 9.54 | 9.54 | 9.54 | -0.08 (-0.83%) | 6,217,656 |