Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 7.35 | 7.46 | 7.32 | 7.46 | 7.46 | +0.1 (+1.36%) | 4,130,386 |
8 Sep 2017 | CNY | 7.38 | 7.41 | 7.28 | 7.36 | 7.36 | +0.02 (+0.27%) | 3,460,300 |
7 Sep 2017 | CNY | 7.42 | 7.48 | 7.32 | 7.34 | 7.34 | -0.1 (-1.34%) | 4,777,850 |
6 Sep 2017 | CNY | 7.45 | 7.45 | 7.31 | 7.44 | 7.44 | +0.05 (+0.68%) | 5,615,017 |
5 Sep 2017 | CNY | 7.36 | 7.39 | 7.29 | 7.39 | 7.39 | +0.03 (+0.41%) | 4,127,568 |
4 Sep 2017 | CNY | 7.3 | 7.4 | 7.28 | 7.36 | 7.36 | +0.04 (+0.55%) | 4,224,790 |
1 Sep 2017 | CNY | 7.28 | 7.33 | 7.22 | 7.32 | 7.32 | +0.06 (+0.83%) | 3,668,387 |
31 Aug 2017 | CNY | 7.25 | 7.3 | 7.21 | 7.26 | 7.26 | 0.0 (0.0%) | 3,068,677 |
30 Aug 2017 | CNY | 7.28 | 7.32 | 7.22 | 7.26 | 7.26 | -0.02 (-0.27%) | 2,900,397 |
29 Aug 2017 | CNY | 7.3 | 7.34 | 7.24 | 7.28 | 7.28 | -0.03 (-0.41%) | 3,446,600 |
28 Aug 2017 | CNY | 7.24 | 7.36 | 7.24 | 7.31 | 7.31 | +0.08 (+1.11%) | 3,466,343 |
25 Aug 2017 | CNY | 7.16 | 7.3 | 7.15 | 7.23 | 7.23 | +0.06 (+0.84%) | 2,939,421 |
24 Aug 2017 | CNY | 7.3 | 7.34 | 7.16 | 7.17 | 7.17 | -0.11 (-1.51%) | 3,166,375 |
23 Aug 2017 | CNY | 7.38 | 7.43 | 7.25 | 7.28 | 7.28 | -0.16 (-2.15%) | 5,418,605 |
22 Aug 2017 | CNY | 7.4 | 7.59 | 7.34 | 7.44 | 7.44 | +0.05 (+0.68%) | 12,077,281 |
21 Aug 2017 | CNY | 7.27 | 7.43 | 7.21 | 7.39 | 7.39 | +0.2 (+2.78%) | 6,926,801 |
18 Aug 2017 | CNY | 7.26 | 7.31 | 7.17 | 7.19 | 7.19 | -0.12 (-1.64%) | 3,460,868 |
17 Aug 2017 | CNY | 7.21 | 7.36 | 7.21 | 7.31 | 7.31 | +0.02 (+0.27%) | 5,606,025 |
16 Aug 2017 | CNY | 7.29 | 7.44 | 7.23 | 7.29 | 7.29 | -0.04 (-0.55%) | 9,048,061 |
15 Aug 2017 | CNY | 7.07 | 7.35 | 7.05 | 7.33 | 7.33 | +0.27 (+3.82%) | 9,637,066 |
14 Aug 2017 | CNY | 6.85 | 7.08 | 6.85 | 7.06 | 7.06 | +0.21 (+3.07%) | 2,779,933 |
11 Aug 2017 | CNY | 6.95 | 6.98 | 6.8 | 6.85 | 6.85 | -0.15 (-2.14%) | 2,959,651 |
10 Aug 2017 | CNY | 7.13 | 7.13 | 6.92 | 7 | 7 | -0.11 (-1.55%) | 2,527,367 |
9 Aug 2017 | CNY | 7.1 | 7.17 | 7.09 | 7.11 | 7.11 | -0.04 (-0.56%) | 2,615,669 |
8 Aug 2017 | CNY | 7.02 | 7.15 | 7 | 7.15 | 7.15 | +0.15 (+2.14%) | 4,154,100 |
7 Aug 2017 | CNY | 6.97 | 7.04 | 6.96 | 7 | 7 | +0.02 (+0.29%) | 2,044,165 |
4 Aug 2017 | CNY | 7.06 | 7.07 | 6.98 | 6.98 | 6.98 | -0.09 (-1.27%) | 3,350,785 |
3 Aug 2017 | CNY | 7.02 | 7.13 | 6.97 | 7.07 | 7.07 | +0.08 (+1.14%) | 3,712,144 |
2 Aug 2017 | CNY | 7.03 | 7.06 | 6.98 | 6.99 | 6.99 | -0.04 (-0.57%) | 2,656,685 |
1 Aug 2017 | CNY | 7.05 | 7.05 | 6.97 | 7.03 | 7.03 | +0.05 (+0.72%) | 2,565,800 |