Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 8.0333 | 8.0467 | 7.94 | 7.98 | 7.98 | -0.053 (-0.66%) | 2,543,257 |
22 Jan 2018 | CNY | 8.02 | 8.0867 | 7.8867 | 8.0333 | 8.0333 | +0.013 (+0.17%) | 3,068,983 |
19 Jan 2018 | CNY | 7.8933 | 8.1667 | 7.86 | 8.02 | 8.02 | +0.127 (+1.61%) | 4,513,099 |
18 Jan 2018 | CNY | 8 | 8 | 7.8333 | 7.8933 | 7.8933 | -0.107 (-1.33%) | 3,475,803 |
17 Jan 2018 | CNY | 7.9 | 8.0467 | 7.8 | 8 | 8 | +0.107 (+1.35%) | 3,751,161 |
16 Jan 2018 | CNY | 7.8533 | 7.9733 | 7.78 | 7.8933 | 7.8933 | +0.04 (+0.51%) | 2,976,337 |
15 Jan 2018 | CNY | 8.1067 | 8.1333 | 7.82 | 7.8533 | 7.8533 | -0.24 (-2.97%) | 4,624,602 |
12 Jan 2018 | CNY | 8.2133 | 8.2533 | 8.08 | 8.0933 | 8.0933 | -0.093 (-1.14%) | 4,442,101 |
11 Jan 2018 | CNY | 8.1933 | 8.2267 | 8.0667 | 8.1867 | 8.1867 | -0.067 (-0.81%) | 3,946,809 |
10 Jan 2018 | CNY | 8.0667 | 8.28 | 8.04 | 8.2533 | 8.2533 | +0.213 (+2.65%) | 9,074,154 |
9 Jan 2018 | CNY | 8.1 | 8.1467 | 8.0067 | 8.04 | 8.04 | -0.093 (-1.15%) | 3,604,353 |
8 Jan 2018 | CNY | 7.9933 | 8.18 | 7.9933 | 8.1333 | 8.1333 | +0.133 (+1.67%) | 12,832,015 |
5 Jan 2018 | CNY | 7.9467 | 8.04 | 7.8867 | 8 | 8 | +0.027 (+0.33%) | 4,815,750 |
4 Jan 2018 | CNY | 7.7933 | 8.0867 | 7.7933 | 7.9733 | 7.9733 | +0.227 (+2.93%) | 12,507,688 |
3 Jan 2018 | CNY | 7.6467 | 7.7667 | 7.64 | 7.7467 | 7.7467 | +0.093 (+1.22%) | 9,277,765 |
2 Jan 2018 | CNY | 7.6467 | 7.7 | 7.62 | 7.6533 | 7.6533 | +0.013 (+0.17%) | 4,095,000 |
29 Dec 2017 | CNY | 7.62 | 7.6533 | 7.5733 | 7.64 | 7.64 | +0.027 (+0.35%) | 2,542,467 |
28 Dec 2017 | CNY | 7.5333 | 7.76 | 7.5333 | 7.6133 | 7.6133 | +0.047 (+0.62%) | 5,303,413 |
27 Dec 2017 | CNY | 7.5133 | 7.5867 | 7.48 | 7.5667 | 7.5667 | +0.053 (+0.71%) | 2,691,535 |
26 Dec 2017 | CNY | 7.5 | 7.5333 | 7.4133 | 7.5133 | 7.5133 | +0.013 (+0.18%) | 2,452,012 |
25 Dec 2017 | CNY | 7.62 | 7.6467 | 7.4467 | 7.5 | 7.5 | -0.153 (-2.00%) | 3,063,906 |
22 Dec 2017 | CNY | 7.7067 | 7.7267 | 7.6067 | 7.6533 | 7.6533 | -0.053 (-0.69%) | 2,694,375 |
21 Dec 2017 | CNY | 7.6267 | 7.7733 | 7.5533 | 7.7067 | 7.7067 | +0.06 (+0.78%) | 3,402,780 |
20 Dec 2017 | CNY | 7.7067 | 7.9667 | 7.58 | 7.6467 | 7.6467 | -0.06 (-0.78%) | 4,804,935 |
19 Dec 2017 | CNY | 7.7933 | 7.8133 | 7.6933 | 7.7067 | 7.7067 | -0.087 (-1.11%) | 4,941,450 |
18 Dec 2017 | CNY | 7.7133 | 7.8 | 7.68 | 7.7933 | 7.7933 | +0.08 (+1.04%) | 2,877,600 |
15 Dec 2017 | CNY | 7.64 | 7.7467 | 7.64 | 7.7133 | 7.7133 | +0.047 (+0.61%) | 2,508,453 |
14 Dec 2017 | CNY | 7.6333 | 7.74 | 7.6067 | 7.6667 | 7.6667 | +0.027 (+0.35%) | 2,242,950 |
13 Dec 2017 | CNY | 7.6267 | 7.6667 | 7.5933 | 7.64 | 7.64 | -0.007 (-0.09%) | 2,136,403 |
12 Dec 2017 | CNY | 7.7933 | 7.7933 | 7.6267 | 7.6467 | 7.6467 | -0.1 (-1.29%) | 1,993,500 |