Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2017 | CNY | 7.25 | 7.25 | 7.03 | 7.15 | 7.15 | -0.11 (-1.52%) | 1,321,692 |
1 Dec 2017 | CNY | 7.2 | 7.28 | 7.14 | 7.26 | 7.26 | +0.05 (+0.69%) | 1,685,050 |
30 Nov 2017 | CNY | 7.2 | 7.33 | 7.12 | 7.21 | 7.21 | -0.05 (-0.69%) | 1,634,498 |
29 Nov 2017 | CNY | 7.1 | 7.27 | 6.9 | 7.26 | 7.26 | +0.14 (+1.97%) | 2,076,840 |
28 Nov 2017 | CNY | 7.07 | 7.14 | 7.07 | 7.12 | 7.12 | +0.06 (+0.85%) | 683,655 |
27 Nov 2017 | CNY | 7.11 | 7.13 | 7.03 | 7.06 | 7.06 | -0.04 (-0.56%) | 587,200 |
24 Nov 2017 | CNY | 7.1 | 7.16 | 7.08 | 7.1 | 7.1 | -0.07 (-0.98%) | 752,829 |
23 Nov 2017 | CNY | 7.09 | 7.27 | 7 | 7.17 | 7.17 | +0.03 (+0.42%) | 2,163,600 |
22 Nov 2017 | CNY | 7.02 | 7.2 | 6.99 | 7.14 | 7.14 | +0.12 (+1.71%) | 1,328,190 |
21 Nov 2017 | CNY | 7.03 | 7.09 | 7 | 7.02 | 7.02 | -0.04 (-0.57%) | 882,800 |
20 Nov 2017 | CNY | 6.92 | 7.07 | 6.92 | 7.06 | 7.06 | -0.01 (-0.14%) | 1,236,489 |
17 Nov 2017 | CNY | 7.4 | 7.45 | 7.01 | 7.07 | 7.07 | -0.36 (-4.85%) | 2,076,416 |
16 Nov 2017 | CNY | 7.42 | 7.47 | 7.39 | 7.43 | 7.43 | +0.01 (+0.13%) | 1,279,528 |
15 Nov 2017 | CNY | 7.45 | 7.48 | 7.38 | 7.42 | 7.42 | -0.01 (-0.13%) | 1,178,500 |
14 Nov 2017 | CNY | 7.49 | 7.53 | 7.42 | 7.43 | 7.43 | -0.07 (-0.93%) | 1,778,600 |
13 Nov 2017 | CNY | 7.63 | 7.68 | 7.47 | 7.5 | 7.5 | -0.15 (-1.96%) | 2,868,000 |
10 Nov 2017 | CNY | 7.71 | 7.74 | 7.61 | 7.65 | 7.65 | -0.06 (-0.78%) | 1,430,702 |
9 Nov 2017 | CNY | 7.76 | 7.76 | 7.65 | 7.71 | 7.71 | -0.04 (-0.52%) | 1,067,200 |
8 Nov 2017 | CNY | 7.7 | 7.87 | 7.67 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,960,277 |
7 Nov 2017 | CNY | 7.45 | 7.81 | 7.4 | 7.73 | 7.73 | +0.27 (+3.62%) | 5,256,797 |
6 Nov 2017 | CNY | 7.39 | 7.47 | 7.37 | 7.46 | 7.46 | +0.06 (+0.81%) | 1,395,640 |
3 Nov 2017 | CNY | 7.43 | 7.46 | 7.38 | 7.4 | 7.4 | -0.06 (-0.80%) | 1,520,900 |
2 Nov 2017 | CNY | 7.69 | 7.69 | 7.44 | 7.46 | 7.46 | -0.19 (-2.48%) | 1,594,600 |
1 Nov 2017 | CNY | 7.73 | 7.77 | 7.63 | 7.65 | 7.65 | -0.08 (-1.03%) | 1,226,700 |
31 Oct 2017 | CNY | 7.73 | 7.75 | 7.59 | 7.73 | 7.73 | +0.01 (+0.13%) | 1,643,120 |
30 Oct 2017 | CNY | 7.98 | 7.98 | 7.7 | 7.72 | 7.72 | -0.29 (-3.62%) | 2,311,797 |
27 Oct 2017 | CNY | 8.02 | 8.08 | 7.95 | 8.01 | 8.01 | 0.0 (0.0%) | 1,917,701 |
26 Oct 2017 | CNY | 8.01 | 8.03 | 7.96 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,522,233 |
25 Oct 2017 | CNY | 7.94 | 8.01 | 7.93 | 8 | 8 | +0.04 (+0.50%) | 1,645,000 |
24 Oct 2017 | CNY | 8.03 | 8.03 | 7.91 | 7.96 | 7.96 | -0.07 (-0.87%) | 1,432,600 |