Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | CNY | 9.25 | 9.41 | 9.22 | 9.3 | 9.3 | -0.06 (-0.64%) | 9,825,410 |
30 Aug 2017 | CNY | 9.16 | 9.46 | 9.08 | 9.36 | 9.36 | +0.19 (+2.07%) | 14,030,395 |
29 Aug 2017 | CNY | 9.21 | 9.37 | 9.11 | 9.17 | 9.17 | +0.03 (+0.33%) | 9,276,252 |
28 Aug 2017 | CNY | 9.14 | 9.3 | 9.09 | 9.14 | 9.14 | 0.0 (0.0%) | 10,460,459 |
25 Aug 2017 | CNY | 9 | 9.22 | 8.97 | 9.14 | 9.14 | +0.12 (+1.33%) | 7,709,910 |
24 Aug 2017 | CNY | 9.03 | 9.15 | 8.97 | 9.02 | 9.02 | -0.03 (-0.33%) | 4,977,361 |
23 Aug 2017 | CNY | 9.22 | 9.28 | 9.05 | 9.05 | 9.05 | -0.23 (-2.48%) | 8,755,117 |
22 Aug 2017 | CNY | 9.4 | 9.41 | 9.14 | 9.28 | 9.28 | -0.16 (-1.69%) | 14,882,435 |
21 Aug 2017 | CNY | 9.06 | 9.88 | 9.03 | 9.44 | 9.44 | +0.38 (+4.19%) | 25,700,324 |
18 Aug 2017 | CNY | 8.76 | 9.13 | 8.75 | 9.06 | 9.06 | +0.29 (+3.31%) | 15,994,655 |
17 Aug 2017 | CNY | 8.66 | 8.79 | 8.66 | 8.77 | 8.77 | +0.11 (+1.27%) | 4,247,055 |
16 Aug 2017 | CNY | 8.71 | 8.78 | 8.63 | 8.66 | 8.66 | -0.03 (-0.35%) | 5,136,872 |
15 Aug 2017 | CNY | 8.58 | 8.76 | 8.58 | 8.69 | 8.69 | +0.13 (+1.52%) | 6,051,829 |
14 Aug 2017 | CNY | 8.52 | 8.7 | 8.5 | 8.56 | 8.56 | +0.05 (+0.59%) | 5,674,872 |
11 Aug 2017 | CNY | 8.78 | 8.81 | 8.5 | 8.51 | 8.51 | -0.4 (-4.49%) | 8,191,750 |
10 Aug 2017 | CNY | 8.9 | 9.02 | 8.69 | 8.91 | 8.91 | -0.04 (-0.45%) | 7,757,601 |
9 Aug 2017 | CNY | 9.03 | 9.04 | 8.86 | 8.95 | 8.95 | -0.08 (-0.89%) | 4,977,382 |
8 Aug 2017 | CNY | 9.02 | 9.06 | 8.9 | 9.03 | 9.03 | +0.04 (+0.44%) | 5,710,266 |
7 Aug 2017 | CNY | 8.69 | 9.06 | 8.69 | 8.99 | 8.99 | +0.22 (+2.51%) | 9,135,454 |
4 Aug 2017 | CNY | 8.78 | 8.92 | 8.67 | 8.77 | 8.77 | -0.01 (-0.11%) | 5,231,065 |
3 Aug 2017 | CNY | 8.9 | 8.98 | 8.62 | 8.78 | 8.78 | -0.11 (-1.24%) | 7,635,039 |
2 Aug 2017 | CNY | 8.84 | 9.05 | 8.79 | 8.89 | 8.89 | +0.07 (+0.79%) | 8,240,476 |
1 Aug 2017 | CNY | 8.86 | 9 | 8.78 | 8.82 | 8.82 | -0.04 (-0.45%) | 5,677,705 |
31 Jul 2017 | CNY | 8.8 | 8.89 | 8.65 | 8.86 | 8.86 | +0.03 (+0.34%) | 5,672,777 |
28 Jul 2017 | CNY | 8.75 | 9 | 8.67 | 8.83 | 8.83 | +0.08 (+0.91%) | 7,185,219 |
27 Jul 2017 | CNY | 8.58 | 8.95 | 8.55 | 8.75 | 8.75 | +0.2 (+2.34%) | 8,728,405 |
26 Jul 2017 | CNY | 8.4 | 8.57 | 8.38 | 8.55 | 8.55 | +0.14 (+1.66%) | 4,237,105 |
25 Jul 2017 | CNY | 8.38 | 8.48 | 8.32 | 8.41 | 8.41 | +0.1 (+1.20%) | 4,430,188 |
24 Jul 2017 | CNY | 8.35 | 8.44 | 8.3 | 8.31 | 8.31 | -0.08 (-0.95%) | 6,475,361 |
21 Jul 2017 | CNY | 8.39 | 8.53 | 8.3 | 8.39 | 8.39 | -0.04 (-0.47%) | 3,960,750 |