Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | CNY | 6.56 | 6.62 | 6.46 | 6.51 | 6.51 | -0.09 (-1.36%) | 4,768,752 |
7 Dec 2017 | CNY | 6.51 | 6.63 | 6.48 | 6.6 | 6.6 | +0.05 (+0.76%) | 5,687,099 |
6 Dec 2017 | CNY | 6.42 | 6.58 | 6.4 | 6.55 | 6.55 | +0.13 (+2.02%) | 3,837,612 |
5 Dec 2017 | CNY | 6.53 | 6.62 | 6.42 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,455,139 |
4 Dec 2017 | CNY | 6.59 | 6.64 | 6.47 | 6.48 | 6.48 | -0.11 (-1.67%) | 2,642,310 |
1 Dec 2017 | CNY | 6.45 | 6.6 | 6.4 | 6.59 | 6.59 | +0.11 (+1.70%) | 4,158,105 |
30 Nov 2017 | CNY | 6.61 | 6.61 | 6.46 | 6.48 | 6.48 | -0.01 (-0.15%) | 2,921,854 |
29 Nov 2017 | CNY | 6.5 | 6.52 | 6.41 | 6.49 | 6.49 | +0.02 (+0.31%) | 3,371,323 |
28 Nov 2017 | CNY | 6.43 | 6.51 | 6.43 | 6.47 | 6.47 | +0.05 (+0.78%) | 1,920,145 |
27 Nov 2017 | CNY | 6.6 | 6.6 | 6.39 | 6.42 | 6.42 | -0.13 (-1.98%) | 2,461,350 |
24 Nov 2017 | CNY | 6.51 | 6.6 | 6.47 | 6.55 | 6.55 | -0.04 (-0.61%) | 2,347,953 |
23 Nov 2017 | CNY | 6.61 | 6.73 | 6.55 | 6.59 | 6.59 | -0.05 (-0.75%) | 3,826,310 |
22 Nov 2017 | CNY | 6.71 | 6.79 | 6.62 | 6.64 | 6.64 | -0.06 (-0.90%) | 4,234,428 |
21 Nov 2017 | CNY | 6.87 | 6.88 | 6.69 | 6.7 | 6.7 | -0.15 (-2.19%) | 4,506,891 |
20 Nov 2017 | CNY | 6.72 | 6.87 | 6.71 | 6.85 | 6.85 | -0.03 (-0.44%) | 3,133,991 |
17 Nov 2017 | CNY | 7.14 | 7.18 | 6.86 | 6.88 | 6.88 | -0.22 (-3.10%) | 10,315,324 |
16 Nov 2017 | CNY | 7.21 | 7.24 | 7.1 | 7.1 | 7.1 | -0.11 (-1.53%) | 3,727,720 |
15 Nov 2017 | CNY | 7.31 | 7.45 | 7.15 | 7.21 | 7.21 | -0.14 (-1.90%) | 4,616,809 |
14 Nov 2017 | CNY | 7.19 | 7.5 | 7.13 | 7.35 | 7.35 | +0.16 (+2.23%) | 8,521,168 |
13 Nov 2017 | CNY | 7.31 | 7.35 | 7.17 | 7.19 | 7.19 | -0.12 (-1.64%) | 4,360,394 |
10 Nov 2017 | CNY | 7.32 | 7.43 | 7.27 | 7.31 | 7.31 | -0.03 (-0.41%) | 3,678,596 |
9 Nov 2017 | CNY | 7.38 | 7.46 | 7.31 | 7.34 | 7.34 | -0.07 (-0.94%) | 3,684,780 |
8 Nov 2017 | CNY | 7.4 | 7.57 | 7.35 | 7.41 | 7.41 | 0.0 (0.0%) | 5,994,598 |
7 Nov 2017 | CNY | 7.31 | 7.43 | 7.22 | 7.41 | 7.41 | +0.09 (+1.23%) | 5,443,454 |
6 Nov 2017 | CNY | 7.26 | 7.37 | 7.2 | 7.32 | 7.32 | 0.0 (0.0%) | 3,552,375 |
3 Nov 2017 | CNY | 7.22 | 7.35 | 7.08 | 7.32 | 7.32 | +0.07 (+0.97%) | 7,745,011 |
2 Nov 2017 | CNY | 7.09 | 7.34 | 6.99 | 7.25 | 7.25 | +0.18 (+2.55%) | 10,633,462 |
1 Nov 2017 | CNY | 7.19 | 7.24 | 7 | 7.07 | 7.07 | -0.09 (-1.26%) | 8,133,724 |
31 Oct 2017 | CNY | 7.26 | 7.3 | 7.14 | 7.16 | 7.16 | -0.1 (-1.38%) | 5,364,400 |
30 Oct 2017 | CNY | 7.51 | 7.51 | 7.04 | 7.26 | 7.26 | -0.27 (-3.59%) | 5,990,432 |