Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | CNY | 7.57 | 7.86 | 7.46 | 7.81 | 7.81 | +0.24 (+3.17%) | 4,803,462 |
18 Jan 2018 | CNY | 7.54 | 7.7 | 7.51 | 7.57 | 7.57 | 0.0 (0.0%) | 1,500,456 |
17 Jan 2018 | CNY | 7.53 | 7.62 | 7.41 | 7.57 | 7.57 | +0.03 (+0.40%) | 1,960,740 |
16 Jan 2018 | CNY | 7.51 | 7.59 | 7.44 | 7.54 | 7.54 | +0.02 (+0.27%) | 1,430,880 |
15 Jan 2018 | CNY | 7.74 | 7.76 | 7.48 | 7.52 | 7.52 | -0.31 (-3.96%) | 3,344,402 |
12 Jan 2018 | CNY | 7.83 | 8.18 | 7.73 | 7.83 | 7.83 | +0.02 (+0.26%) | 4,943,003 |
11 Jan 2018 | CNY | 7.6 | 7.85 | 7.6 | 7.81 | 7.81 | +0.2 (+2.63%) | 3,096,002 |
10 Jan 2018 | CNY | 7.75 | 7.75 | 7.55 | 7.61 | 7.61 | -0.14 (-1.81%) | 2,243,820 |
9 Jan 2018 | CNY | 7.78 | 7.78 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 1,572,738 |
8 Jan 2018 | CNY | 7.84 | 7.84 | 7.67 | 7.74 | 7.74 | -0.08 (-1.02%) | 2,645,384 |
5 Jan 2018 | CNY | 7.82 | 7.85 | 7.76 | 7.82 | 7.82 | +0.01 (+0.13%) | 1,521,711 |
4 Jan 2018 | CNY | 7.82 | 7.84 | 7.73 | 7.81 | 7.81 | -0.03 (-0.38%) | 2,352,175 |
3 Jan 2018 | CNY | 7.74 | 7.94 | 7.7 | 7.84 | 7.84 | +0.1 (+1.29%) | 3,288,463 |
2 Jan 2018 | CNY | 7.75 | 7.78 | 7.63 | 7.74 | 7.74 | +0.03 (+0.39%) | 1,621,018 |
29 Dec 2017 | CNY | 7.57 | 7.74 | 7.56 | 7.71 | 7.71 | +0.14 (+1.85%) | 1,662,560 |
28 Dec 2017 | CNY | 7.56 | 7.7 | 7.51 | 7.57 | 7.57 | +0.04 (+0.53%) | 1,853,905 |
27 Dec 2017 | CNY | 7.56 | 7.67 | 7.5 | 7.53 | 7.53 | +0.03 (+0.40%) | 1,531,900 |
26 Dec 2017 | CNY | 7.41 | 7.51 | 7.38 | 7.5 | 7.5 | +0.09 (+1.21%) | 1,364,750 |
25 Dec 2017 | CNY | 7.61 | 7.65 | 7.4 | 7.41 | 7.41 | -0.21 (-2.76%) | 1,807,952 |
22 Dec 2017 | CNY | 7.72 | 7.76 | 7.59 | 7.62 | 7.62 | -0.11 (-1.42%) | 1,231,350 |
21 Dec 2017 | CNY | 7.67 | 7.77 | 7.56 | 7.73 | 7.73 | +0.06 (+0.78%) | 1,536,023 |
20 Dec 2017 | CNY | 7.91 | 7.93 | 7.65 | 7.67 | 7.67 | -0.2 (-2.54%) | 1,445,314 |
19 Dec 2017 | CNY | 7.86 | 7.93 | 7.82 | 7.87 | 7.87 | +0.05 (+0.64%) | 1,114,453 |
18 Dec 2017 | CNY | 7.91 | 7.93 | 7.78 | 7.82 | 7.82 | -0.07 (-0.89%) | 1,488,050 |
15 Dec 2017 | CNY | 7.85 | 7.93 | 7.8 | 7.89 | 7.89 | -0.01 (-0.13%) | 1,708,598 |
14 Dec 2017 | CNY | 7.84 | 7.95 | 7.75 | 7.9 | 7.9 | +0.05 (+0.64%) | 1,397,800 |
13 Dec 2017 | CNY | 7.74 | 7.85 | 7.72 | 7.85 | 7.85 | +0.09 (+1.16%) | 933,301 |
12 Dec 2017 | CNY | 7.91 | 7.93 | 7.76 | 7.76 | 7.76 | -0.14 (-1.77%) | 1,523,701 |
11 Dec 2017 | CNY | 7.78 | 7.94 | 7.77 | 7.9 | 7.9 | +0.07 (+0.89%) | 2,602,614 |
8 Dec 2017 | CNY | 7.67 | 7.99 | 7.66 | 7.83 | 7.83 | +0.16 (+2.09%) | 2,583,125 |