Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | CNY | 6.32 | 6.47 | 6.22 | 6.43 | 6.43 | +0.16 (+2.55%) | 2,098,415 |
8 Dec 2017 | CNY | 6.22 | 6.28 | 6.22 | 6.27 | 6.27 | +0.06 (+0.97%) | 782,889 |
7 Dec 2017 | CNY | 6.2 | 6.28 | 6.18 | 6.21 | 6.21 | -0.05 (-0.80%) | 682,251 |
6 Dec 2017 | CNY | 6.17 | 6.3 | 6.13 | 6.26 | 6.26 | -0.04 (-0.63%) | 1,646,400 |
5 Dec 2017 | CNY | 6.37 | 6.44 | 6.3 | 6.3 | 6.3 | -0.07 (-1.10%) | 1,077,900 |
4 Dec 2017 | CNY | 6.35 | 6.5 | 6.35 | 6.37 | 6.37 | -0.04 (-0.62%) | 1,185,200 |
1 Dec 2017 | CNY | 6.31 | 6.42 | 6.31 | 6.41 | 6.41 | +0.07 (+1.10%) | 889,100 |
30 Nov 2017 | CNY | 6.35 | 6.41 | 6.33 | 6.34 | 6.34 | -0.03 (-0.47%) | 672,975 |
29 Nov 2017 | CNY | 6.32 | 6.42 | 6.3 | 6.37 | 6.37 | +0.04 (+0.63%) | 1,043,580 |
28 Nov 2017 | CNY | 6.27 | 6.38 | 6.2 | 6.33 | 6.33 | +0.05 (+0.80%) | 871,853 |
27 Nov 2017 | CNY | 6.39 | 6.44 | 6.27 | 6.28 | 6.28 | -0.16 (-2.48%) | 1,279,260 |
24 Nov 2017 | CNY | 6.43 | 6.47 | 6.39 | 6.44 | 6.44 | +0.01 (+0.16%) | 1,096,830 |
23 Nov 2017 | CNY | 6.52 | 6.55 | 6.41 | 6.43 | 6.43 | -0.1 (-1.53%) | 1,494,703 |
22 Nov 2017 | CNY | 6.62 | 6.64 | 6.5 | 6.53 | 6.53 | -0.07 (-1.06%) | 1,557,745 |
21 Nov 2017 | CNY | 6.58 | 6.6 | 6.52 | 6.6 | 6.6 | 0.0 (0.0%) | 1,314,950 |
20 Nov 2017 | CNY | 6.59 | 6.62 | 6.56 | 6.6 | 6.6 | +0.11 (+1.69%) | 1,814,500 |
17 Nov 2017 | CNY | 6.72 | 6.76 | 6.41 | 6.49 | 6.49 | -0.22 (-3.28%) | 2,397,700 |
16 Nov 2017 | CNY | 6.69 | 6.78 | 6.68 | 6.71 | 6.71 | +0.02 (+0.30%) | 1,328,500 |
15 Nov 2017 | CNY | 6.71 | 6.8 | 6.67 | 6.69 | 6.69 | -0.07 (-1.04%) | 1,342,150 |
14 Nov 2017 | CNY | 6.82 | 6.93 | 6.75 | 6.76 | 6.76 | -0.14 (-2.03%) | 1,959,692 |
13 Nov 2017 | CNY | 6.87 | 7.09 | 6.81 | 6.9 | 6.9 | -0.03 (-0.43%) | 2,460,112 |
10 Nov 2017 | CNY | 6.88 | 7.28 | 6.85 | 6.93 | 6.93 | +0.06 (+0.87%) | 3,025,028 |
9 Nov 2017 | CNY | 6.8 | 6.95 | 6.79 | 6.87 | 6.87 | +0.08 (+1.18%) | 1,823,198 |
8 Nov 2017 | CNY | 6.74 | 6.84 | 6.69 | 6.79 | 6.79 | +0.09 (+1.34%) | 2,096,770 |
7 Nov 2017 | CNY | 6.7 | 6.72 | 6.66 | 6.7 | 6.7 | -0.02 (-0.30%) | 2,159,210 |
6 Nov 2017 | CNY | 6.85 | 6.89 | 6.66 | 6.72 | 6.72 | -0.16 (-2.33%) | 4,589,825 |
3 Nov 2017 | CNY | 6.85 | 6.91 | 6.8 | 6.88 | 6.88 | +0.01 (+0.15%) | 1,210,288 |
2 Nov 2017 | CNY | 6.93 | 6.93 | 6.82 | 6.87 | 6.87 | -0.03 (-0.43%) | 1,424,000 |
1 Nov 2017 | CNY | 6.93 | 6.93 | 6.87 | 6.9 | 6.9 | -0.03 (-0.43%) | 1,822,868 |
31 Oct 2017 | CNY | 6.9 | 6.98 | 6.9 | 6.93 | 6.93 | +0.02 (+0.29%) | 1,915,043 |