Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 7.48 | 7.57 | 7.38 | 7.56 | 7.56 | +0.07 (+0.93%) | 12,407,253 |
7 Sep 2017 | CNY | 7.7 | 7.74 | 7.45 | 7.49 | 7.49 | -0.25 (-3.23%) | 18,300,064 |
6 Sep 2017 | CNY | 7.62 | 7.77 | 7.58 | 7.74 | 7.74 | +0.04 (+0.52%) | 13,709,534 |
5 Sep 2017 | CNY | 7.7 | 7.79 | 7.64 | 7.7 | 7.7 | -0.09 (-1.16%) | 16,115,004 |
4 Sep 2017 | CNY | 7.8 | 7.88 | 7.6 | 7.79 | 7.79 | -0.18 (-2.26%) | 26,460,634 |
1 Sep 2017 | CNY | 8.13 | 8.28 | 7.93 | 7.97 | 7.97 | -0.16 (-1.97%) | 28,210,068 |
31 Aug 2017 | CNY | 7.64 | 8.27 | 7.62 | 8.13 | 8.13 | +0.36 (+4.63%) | 33,657,859 |
30 Aug 2017 | CNY | 7.7 | 7.86 | 7.52 | 7.77 | 7.77 | -0.25 (-3.12%) | 32,370,449 |
29 Aug 2017 | CNY | 7.97 | 8.39 | 7.82 | 8.02 | 8.02 | +0.39 (+5.11%) | 59,044,033 |
28 Aug 2017 | CNY | 7.42 | 7.71 | 7.42 | 7.63 | 7.63 | -0.01 (-0.13%) | 38,367,530 |
25 Aug 2017 | CNY | 7.55 | 7.72 | 7.38 | 7.64 | 7.64 | -0.16 (-2.05%) | 47,143,306 |
24 Aug 2017 | CNY | 7.5 | 7.98 | 7.43 | 7.8 | 7.8 | +0.55 (+7.59%) | 59,491,913 |
23 Aug 2017 | CNY | 6.66 | 7.25 | 6.63 | 7.25 | 7.25 | +0.66 (+10.02%) | 9,474,639 |
22 Aug 2017 | CNY | 6.73 | 6.78 | 6.59 | 6.59 | 6.59 | -0.18 (-2.66%) | 4,837,777 |
21 Aug 2017 | CNY | 6.64 | 6.95 | 6.64 | 6.77 | 6.77 | +0.14 (+2.11%) | 5,411,604 |
18 Aug 2017 | CNY | 6.58 | 6.66 | 6.53 | 6.63 | 6.63 | -0.04 (-0.60%) | 4,948,134 |
17 Aug 2017 | CNY | 6.63 | 6.68 | 6.59 | 6.67 | 6.67 | +0.04 (+0.60%) | 3,726,994 |
16 Aug 2017 | CNY | 6.55 | 6.65 | 6.52 | 6.63 | 6.63 | +0.08 (+1.22%) | 3,523,400 |
15 Aug 2017 | CNY | 6.5 | 6.61 | 6.48 | 6.55 | 6.55 | +0.07 (+1.08%) | 4,362,700 |
14 Aug 2017 | CNY | 6.39 | 6.51 | 6.36 | 6.48 | 6.48 | +0.08 (+1.25%) | 5,063,794 |
11 Aug 2017 | CNY | 6.59 | 6.59 | 6.35 | 6.4 | 6.4 | -0.4 (-5.88%) | 11,618,661 |
10 Aug 2017 | CNY | 6.87 | 6.94 | 6.71 | 6.8 | 6.8 | -0.08 (-1.16%) | 3,887,400 |
9 Aug 2017 | CNY | 6.93 | 6.96 | 6.85 | 6.88 | 6.88 | -0.08 (-1.15%) | 3,500,880 |
8 Aug 2017 | CNY | 6.9 | 6.99 | 6.86 | 6.96 | 6.96 | +0.04 (+0.58%) | 4,106,100 |
7 Aug 2017 | CNY | 6.9 | 6.94 | 6.86 | 6.92 | 6.92 | +0.01 (+0.14%) | 3,140,800 |
4 Aug 2017 | CNY | 6.97 | 7.05 | 6.91 | 6.91 | 6.91 | -0.11 (-1.57%) | 4,360,924 |
3 Aug 2017 | CNY | 6.99 | 7.14 | 6.97 | 7.02 | 7.02 | -0.1 (-1.40%) | 6,259,885 |
2 Aug 2017 | CNY | 6.9 | 7.26 | 6.75 | 7.12 | 7.12 | +0.25 (+3.64%) | 9,315,088 |
1 Aug 2017 | CNY | 6.85 | 6.89 | 6.77 | 6.87 | 6.87 | +0.02 (+0.29%) | 3,817,585 |
31 Jul 2017 | CNY | 6.85 | 6.93 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 4,028,321 |