Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 6.99 | 7.07 | 6.96 | 6.98 | 6.98 | +0.01 (+0.14%) | 2,401,216 |
28 Jul 2017 | CNY | 7.06 | 7.16 | 6.97 | 6.97 | 6.97 | -0.1 (-1.41%) | 3,254,502 |
27 Jul 2017 | CNY | 6.88 | 7.1 | 6.85 | 7.07 | 7.07 | +0.21 (+3.06%) | 5,087,311 |
26 Jul 2017 | CNY | 6.99 | 7.05 | 6.81 | 6.86 | 6.86 | -0.13 (-1.86%) | 4,015,900 |
25 Jul 2017 | CNY | 7.01 | 7.09 | 6.97 | 6.99 | 6.99 | -0.06 (-0.85%) | 3,304,079 |
24 Jul 2017 | CNY | 7.2 | 7.21 | 6.96 | 7.05 | 7.05 | -0.19 (-2.62%) | 5,468,615 |
21 Jul 2017 | CNY | 7.21 | 7.39 | 7.18 | 7.24 | 7.24 | -0.25 (-3.34%) | 5,766,876 |
20 Jul 2017 | CNY | 7.5 | 7.82 | 7.49 | 7.49 | 7.49 | +0.07 (+0.94%) | 10,655,077 |
12 Jul 2017 | CNY | 7.46 | 7.51 | 7.27 | 7.42 | 7.42 | -0.06 (-0.80%) | 4,094,815 |
11 Jul 2017 | CNY | 7.55 | 7.57 | 7.47 | 7.48 | 7.48 | -0.04 (-0.53%) | 2,448,228 |
10 Jul 2017 | CNY | 7.64 | 7.64 | 7.48 | 7.52 | 7.52 | -0.11 (-1.44%) | 4,017,785 |
7 Jul 2017 | CNY | 7.66 | 7.66 | 7.56 | 7.63 | 7.63 | -0.03 (-0.39%) | 3,426,582 |
6 Jul 2017 | CNY | 7.71 | 7.74 | 7.62 | 7.66 | 7.66 | -0.04 (-0.52%) | 3,490,600 |
5 Jul 2017 | CNY | 7.64 | 7.71 | 7.59 | 7.7 | 7.7 | +0.09 (+1.18%) | 3,684,754 |
4 Jul 2017 | CNY | 7.67 | 7.68 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 2,519,200 |
3 Jul 2017 | CNY | 7.62 | 7.66 | 7.56 | 7.66 | 7.66 | +0.08 (+1.06%) | 2,994,020 |
30 Jun 2017 | CNY | 7.6 | 7.6 | 7.51 | 7.58 | 7.58 | -0.04 (-0.52%) | 3,708,865 |
29 Jun 2017 | CNY | 7.61 | 7.7 | 7.6 | 7.62 | 7.62 | -0.01 (-0.13%) | 3,640,786 |
28 Jun 2017 | CNY | 7.75 | 7.75 | 7.6 | 7.63 | 7.63 | -0.14 (-1.80%) | 3,653,956 |
27 Jun 2017 | CNY | 7.78 | 7.84 | 7.76 | 7.77 | 7.77 | -0.03 (-0.38%) | 4,238,394 |
26 Jun 2017 | CNY | 7.71 | 7.88 | 7.65 | 7.8 | 7.8 | +0.11 (+1.43%) | 4,370,688 |
23 Jun 2017 | CNY | 7.77 | 7.78 | 7.54 | 7.69 | 7.69 | -0.03 (-0.39%) | 5,276,782 |
22 Jun 2017 | CNY | 8 | 8.01 | 7.7 | 7.72 | 7.72 | -0.3 (-3.74%) | 7,555,493 |
21 Jun 2017 | CNY | 8.04 | 8.12 | 7.94 | 8.02 | 8.02 | -0.04 (-0.50%) | 7,094,556 |
20 Jun 2017 | CNY | 7.99 | 8.25 | 7.95 | 8.06 | 8.06 | +0.07 (+0.88%) | 9,262,527 |
19 Jun 2017 | CNY | 7.95 | 8.04 | 7.93 | 7.99 | 7.99 | +0.04 (+0.50%) | 4,016,125 |
16 Jun 2017 | CNY | 8.01 | 8.08 | 7.94 | 7.95 | 7.95 | -0.11 (-1.36%) | 5,585,154 |
15 Jun 2017 | CNY | 8.05 | 8.16 | 8 | 8.06 | 8.06 | +0.05 (+0.62%) | 9,137,702 |
14 Jun 2017 | CNY | 7.94 | 8.01 | 7.79 | 8.01 | 8.01 | +0.1 (+1.26%) | 5,756,756 |
13 Jun 2017 | CNY | 7.81 | 7.98 | 7.74 | 7.91 | 7.91 | +0.17 (+2.20%) | 4,393,991 |