Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2017 | CNY | 6.68 | 6.75 | 6.62 | 6.74 | 6.74 | 0.0 (0.0%) | 3,663,709 |
4 Aug 2017 | CNY | 6.85 | 6.85 | 6.7 | 6.74 | 6.74 | -0.04 (-0.59%) | 3,995,321 |
3 Aug 2017 | CNY | 6.85 | 6.9 | 6.65 | 6.78 | 6.78 | -0.04 (-0.59%) | 4,542,125 |
2 Aug 2017 | CNY | 6.97 | 7.02 | 6.81 | 6.82 | 6.82 | -0.18 (-2.57%) | 7,730,385 |
1 Aug 2017 | CNY | 6.77 | 7.08 | 6.66 | 7 | 7 | +0.23 (+3.40%) | 12,957,517 |
31 Jul 2017 | CNY | 6.74 | 6.81 | 6.71 | 6.77 | 6.77 | +0.03 (+0.45%) | 3,507,058 |
28 Jul 2017 | CNY | 6.71 | 6.83 | 6.66 | 6.74 | 6.74 | +0.04 (+0.60%) | 4,697,793 |
27 Jul 2017 | CNY | 6.56 | 6.75 | 6.47 | 6.7 | 6.7 | +0.14 (+2.13%) | 5,333,589 |
26 Jul 2017 | CNY | 6.66 | 6.69 | 6.54 | 6.56 | 6.56 | -0.11 (-1.65%) | 4,094,854 |
25 Jul 2017 | CNY | 6.65 | 6.7 | 6.62 | 6.67 | 6.67 | +0.03 (+0.45%) | 4,121,026 |
24 Jul 2017 | CNY | 6.61 | 6.68 | 6.59 | 6.64 | 6.64 | +0.03 (+0.45%) | 4,936,855 |
21 Jul 2017 | CNY | 6.64 | 6.64 | 6.55 | 6.61 | 6.61 | -0.03 (-0.45%) | 4,476,676 |
20 Jul 2017 | CNY | 6.69 | 6.69 | 6.58 | 6.64 | 6.64 | -0.04 (-0.60%) | 6,853,748 |
19 Jul 2017 | CNY | 6.58 | 6.69 | 6.45 | 6.68 | 6.68 | +0.1 (+1.52%) | 4,613,206 |
18 Jul 2017 | CNY | 6.63 | 6.66 | 6.42 | 6.58 | 6.58 | -0.02 (-0.30%) | 6,814,925 |
17 Jul 2017 | CNY | 7.08 | 7.1 | 6.6 | 6.6 | 6.6 | -0.5 (-7.04%) | 9,882,250 |
14 Jul 2017 | CNY | 7.09 | 7.15 | 7.07 | 7.1 | 7.1 | 0.0 (0.0%) | 2,879,904 |
13 Jul 2017 | CNY | 7.17 | 7.17 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 3,737,637 |
12 Jul 2017 | CNY | 7.15 | 7.15 | 7.03 | 7.13 | 7.13 | 0.0 (0.0%) | 4,772,754 |
11 Jul 2017 | CNY | 7.24 | 7.28 | 7.1 | 7.13 | 7.13 | -0.09 (-1.25%) | 7,167,138 |
10 Jul 2017 | CNY | 7.31 | 7.35 | 7.19 | 7.22 | 7.22 | -0.14 (-1.90%) | 6,665,686 |
7 Jul 2017 | CNY | 7.33 | 7.38 | 7.22 | 7.36 | 7.36 | 0.0 (0.0%) | 5,739,642 |
6 Jul 2017 | CNY | 7.35 | 7.43 | 7.28 | 7.36 | 7.36 | +0.03 (+0.41%) | 5,611,740 |
5 Jul 2017 | CNY | 7.3 | 7.36 | 7.26 | 7.33 | 7.33 | +0.03 (+0.41%) | 5,302,746 |
4 Jul 2017 | CNY | 7.31 | 7.34 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 3,810,555 |
3 Jul 2017 | CNY | 7.19 | 7.31 | 7.15 | 7.3 | 7.3 | +0.1 (+1.39%) | 6,109,373 |
30 Jun 2017 | CNY | 7.14 | 7.21 | 7.08 | 7.2 | 7.2 | +0.05 (+0.70%) | 4,604,826 |
29 Jun 2017 | CNY | 7.08 | 7.2 | 7.08 | 7.15 | 7.15 | +0.07 (+0.99%) | 6,099,109 |
28 Jun 2017 | CNY | 7.24 | 7.25 | 7.08 | 7.08 | 7.08 | -0.2 (-2.75%) | 7,638,957 |
27 Jun 2017 | CNY | 7.25 | 7.34 | 7.19 | 7.28 | 7.28 | +0.04 (+0.55%) | 5,845,408 |