Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | CNY | 8.04 | 8.22 | 7.99 | 8.19 | 8.19 | +0.06 (+0.74%) | 2,067,813 |
21 Jul 2017 | CNY | 8.03 | 8.63 | 7.93 | 8.13 | 8.13 | +0.1 (+1.25%) | 3,088,771 |
20 Jul 2017 | CNY | 7.9 | 8.05 | 7.85 | 8.03 | 8.03 | +0.15 (+1.90%) | 1,892,812 |
19 Jul 2017 | CNY | 7.72 | 7.94 | 7.7 | 7.88 | 7.88 | +0.1 (+1.29%) | 3,007,590 |
18 Jul 2017 | CNY | 7.91 | 7.92 | 7.65 | 7.78 | 7.78 | +0.1 (+1.30%) | 1,867,341 |
17 Jul 2017 | CNY | 8.31 | 8.38 | 7.51 | 7.68 | 7.68 | -0.65 (-7.80%) | 3,088,137 |
14 Jul 2017 | CNY | 8.38 | 8.42 | 8.29 | 8.33 | 8.33 | -0.01 (-0.12%) | 1,298,000 |
13 Jul 2017 | CNY | 8.39 | 8.39 | 8.26 | 8.34 | 8.34 | -0.08 (-0.95%) | 1,781,273 |
12 Jul 2017 | CNY | 8.42 | 8.47 | 8.2 | 8.42 | 8.42 | -0.02 (-0.24%) | 1,769,600 |
11 Jul 2017 | CNY | 8.47 | 8.53 | 8.42 | 8.44 | 8.44 | -0.05 (-0.59%) | 1,762,140 |
10 Jul 2017 | CNY | 8.53 | 8.6 | 8.45 | 8.49 | 8.49 | -0.08 (-0.93%) | 2,406,439 |
7 Jul 2017 | CNY | 8.6 | 8.61 | 8.52 | 8.57 | 8.57 | -0.04 (-0.46%) | 1,571,297 |
6 Jul 2017 | CNY | 8.57 | 8.63 | 8.51 | 8.61 | 8.61 | -0.08 (-0.92%) | 3,006,056 |
5 Jul 2017 | CNY | 8.57 | 8.7 | 8.55 | 8.69 | 8.69 | +0.13 (+1.52%) | 3,429,536 |
4 Jul 2017 | CNY | 8.61 | 8.67 | 8.54 | 8.56 | 8.56 | -0.05 (-0.58%) | 1,550,500 |
3 Jul 2017 | CNY | 8.48 | 8.63 | 8.45 | 8.61 | 8.61 | +0.13 (+1.53%) | 2,056,637 |
30 Jun 2017 | CNY | 8.47 | 8.51 | 8.38 | 8.48 | 8.48 | -0.02 (-0.24%) | 1,993,985 |
29 Jun 2017 | CNY | 8.39 | 8.55 | 8.38 | 8.5 | 8.5 | +0.12 (+1.43%) | 2,247,427 |
28 Jun 2017 | CNY | 8.52 | 8.55 | 8.3 | 8.38 | 8.38 | -0.17 (-1.99%) | 1,952,351 |
27 Jun 2017 | CNY | 8.57 | 8.65 | 8.51 | 8.55 | 8.55 | -0.02 (-0.23%) | 1,583,613 |
26 Jun 2017 | CNY | 8.43 | 8.57 | 8.42 | 8.57 | 8.57 | +0.1 (+1.18%) | 1,564,506 |
23 Jun 2017 | CNY | 8.59 | 8.6 | 8.22 | 8.47 | 8.47 | -0.04 (-0.47%) | 2,749,215 |
22 Jun 2017 | CNY | 8.6 | 8.77 | 8.5 | 8.51 | 8.51 | -0.09 (-1.05%) | 3,592,761 |
21 Jun 2017 | CNY | 8.63 | 8.64 | 8.51 | 8.6 | 8.6 | -0.02 (-0.23%) | 1,712,300 |
20 Jun 2017 | CNY | 8.59 | 8.66 | 8.57 | 8.62 | 8.62 | 0.0 (0.0%) | 1,817,105 |
19 Jun 2017 | CNY | 8.54 | 8.63 | 8.52 | 8.62 | 8.62 | +0.09 (+1.06%) | 2,231,044 |
16 Jun 2017 | CNY | 8.53 | 8.6 | 8.5 | 8.53 | 8.53 | -0.05 (-0.58%) | 1,419,751 |
15 Jun 2017 | CNY | 8.45 | 8.63 | 8.42 | 8.58 | 8.58 | +0.11 (+1.30%) | 2,480,885 |
14 Jun 2017 | CNY | 8.47 | 8.49 | 8.4 | 8.47 | 8.47 | +0.01 (+0.12%) | 1,046,761 |
13 Jun 2017 | CNY | 8.28 | 8.48 | 8.27 | 8.46 | 8.46 | +0.14 (+1.68%) | 1,212,401 |