Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 7.22 | 7.32 | 7.15 | 7.24 | 7.24 | +0.02 (+0.28%) | 6,682,185 |
8 Sep 2017 | CNY | 6.99 | 7.22 | 6.93 | 7.22 | 7.22 | +0.25 (+3.59%) | 6,222,685 |
7 Sep 2017 | CNY | 7.09 | 7.14 | 6.95 | 6.97 | 6.97 | -0.1 (-1.41%) | 4,257,355 |
6 Sep 2017 | CNY | 7.13 | 7.15 | 7.02 | 7.07 | 7.07 | -0.08 (-1.12%) | 3,811,600 |
5 Sep 2017 | CNY | 7.14 | 7.18 | 7.1 | 7.15 | 7.15 | +0.02 (+0.28%) | 3,218,869 |
4 Sep 2017 | CNY | 7 | 7.27 | 7 | 7.13 | 7.13 | +0.12 (+1.71%) | 6,597,277 |
1 Sep 2017 | CNY | 6.92 | 7.02 | 6.87 | 7.01 | 7.01 | +0.08 (+1.15%) | 5,564,799 |
31 Aug 2017 | CNY | 6.79 | 6.93 | 6.78 | 6.93 | 6.93 | +0.14 (+2.06%) | 4,812,359 |
30 Aug 2017 | CNY | 6.79 | 6.81 | 6.76 | 6.79 | 6.79 | 0.0 (0.0%) | 2,608,792 |
29 Aug 2017 | CNY | 6.8 | 6.85 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 3,989,391 |
28 Aug 2017 | CNY | 6.82 | 6.95 | 6.73 | 6.8 | 6.8 | -0.02 (-0.29%) | 6,824,561 |
25 Aug 2017 | CNY | 6.65 | 6.83 | 6.65 | 6.82 | 6.82 | +0.16 (+2.40%) | 5,428,948 |
24 Aug 2017 | CNY | 6.75 | 6.76 | 6.66 | 6.66 | 6.66 | -0.1 (-1.48%) | 2,723,416 |
23 Aug 2017 | CNY | 6.76 | 6.79 | 6.72 | 6.76 | 6.76 | +0.01 (+0.15%) | 2,187,400 |
22 Aug 2017 | CNY | 6.82 | 6.84 | 6.71 | 6.75 | 6.75 | -0.07 (-1.03%) | 3,147,000 |
21 Aug 2017 | CNY | 6.78 | 6.84 | 6.76 | 6.82 | 6.82 | +0.04 (+0.59%) | 3,424,042 |
18 Aug 2017 | CNY | 6.81 | 6.84 | 6.76 | 6.78 | 6.78 | -0.06 (-0.88%) | 3,057,035 |
17 Aug 2017 | CNY | 6.79 | 6.85 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 4,312,490 |
16 Aug 2017 | CNY | 6.76 | 6.81 | 6.71 | 6.8 | 6.8 | +0.04 (+0.59%) | 4,263,399 |
15 Aug 2017 | CNY | 6.65 | 6.83 | 6.65 | 6.76 | 6.76 | +0.1 (+1.50%) | 5,299,818 |
14 Aug 2017 | CNY | 6.57 | 6.67 | 6.53 | 6.66 | 6.66 | +0.08 (+1.22%) | 2,965,890 |
11 Aug 2017 | CNY | 6.6 | 6.63 | 6.54 | 6.58 | 6.58 | -0.04 (-0.60%) | 2,928,087 |
10 Aug 2017 | CNY | 6.68 | 6.75 | 6.55 | 6.62 | 6.62 | -0.07 (-1.05%) | 4,806,435 |
9 Aug 2017 | CNY | 6.58 | 6.78 | 6.56 | 6.69 | 6.69 | +0.09 (+1.36%) | 5,954,042 |
8 Aug 2017 | CNY | 6.62 | 6.63 | 6.54 | 6.6 | 6.6 | -0.03 (-0.45%) | 4,060,296 |
7 Aug 2017 | CNY | 6.48 | 6.63 | 6.47 | 6.63 | 6.63 | +0.15 (+2.31%) | 5,889,983 |
4 Aug 2017 | CNY | 6.5 | 6.53 | 6.47 | 6.48 | 6.48 | -0.01 (-0.15%) | 3,933,087 |
3 Aug 2017 | CNY | 6.48 | 6.52 | 6.43 | 6.49 | 6.49 | +0.03 (+0.46%) | 4,060,716 |
2 Aug 2017 | CNY | 6.54 | 6.59 | 6.46 | 6.46 | 6.46 | -0.07 (-1.07%) | 4,541,951 |
1 Aug 2017 | CNY | 6.6 | 6.61 | 6.49 | 6.53 | 6.53 | -0.06 (-0.91%) | 5,512,326 |