Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | CNY | 7.57 | 7.96 | 7.57 | 7.7 | 7.7 | +0.18 (+2.39%) | 6,121,000 |
23 Nov 2017 | CNY | 7.86 | 7.88 | 7.52 | 7.52 | 7.52 | -0.34 (-4.33%) | 4,227,268 |
22 Nov 2017 | CNY | 7.83 | 7.94 | 7.74 | 7.86 | 7.86 | +0.04 (+0.51%) | 4,353,102 |
21 Nov 2017 | CNY | 7.81 | 7.91 | 7.68 | 7.82 | 7.82 | -0.06 (-0.76%) | 4,345,400 |
20 Nov 2017 | CNY | 7.59 | 7.9 | 7.58 | 7.88 | 7.88 | +0.21 (+2.74%) | 5,223,670 |
17 Nov 2017 | CNY | 8.12 | 8.12 | 7.63 | 7.67 | 7.67 | -0.46 (-5.66%) | 8,627,234 |
16 Nov 2017 | CNY | 8.31 | 8.33 | 8.1 | 8.13 | 8.13 | -0.18 (-2.17%) | 3,816,300 |
15 Nov 2017 | CNY | 8.28 | 8.4 | 8.24 | 8.31 | 8.31 | +0.03 (+0.36%) | 4,001,700 |
14 Nov 2017 | CNY | 8.4 | 8.4 | 8.24 | 8.28 | 8.28 | -0.12 (-1.43%) | 5,344,548 |
13 Nov 2017 | CNY | 8.63 | 8.67 | 8.32 | 8.4 | 8.4 | -0.26 (-3.00%) | 7,772,107 |
10 Nov 2017 | CNY | 8.61 | 8.74 | 8.6 | 8.66 | 8.66 | +0.02 (+0.23%) | 5,803,400 |
9 Nov 2017 | CNY | 8.74 | 8.78 | 8.53 | 8.64 | 8.64 | -0.16 (-1.82%) | 7,975,623 |
8 Nov 2017 | CNY | 8.92 | 8.92 | 8.71 | 8.8 | 8.8 | -0.22 (-2.44%) | 10,397,826 |
7 Nov 2017 | CNY | 9.05 | 9.1 | 8.87 | 9.02 | 9.02 | -0.1 (-1.10%) | 8,224,450 |
6 Nov 2017 | CNY | 8.75 | 9.14 | 8.69 | 9.12 | 9.12 | +0.3 (+3.40%) | 13,372,303 |
3 Nov 2017 | CNY | 8.7 | 8.87 | 8.49 | 8.82 | 8.82 | -0.01 (-0.11%) | 11,455,310 |
2 Nov 2017 | CNY | 9 | 9 | 8.73 | 8.83 | 8.83 | -0.33 (-3.60%) | 13,497,293 |
1 Nov 2017 | CNY | 8.91 | 9.36 | 8.8 | 9.16 | 9.16 | +0.29 (+3.27%) | 28,627,445 |
31 Oct 2017 | CNY | 8.35 | 8.87 | 8.31 | 8.87 | 8.87 | +0.81 (+10.05%) | 16,485,341 |
30 Oct 2017 | CNY | 8.51 | 8.56 | 7.95 | 8.06 | 8.06 | -0.51 (-5.95%) | 6,557,078 |
27 Oct 2017 | CNY | 8.72 | 8.72 | 8.5 | 8.57 | 8.57 | -0.16 (-1.83%) | 4,894,960 |
26 Oct 2017 | CNY | 8.48 | 8.74 | 8.45 | 8.73 | 8.73 | +0.18 (+2.11%) | 6,035,182 |
25 Oct 2017 | CNY | 8.43 | 8.57 | 8.35 | 8.55 | 8.55 | +0.15 (+1.79%) | 3,474,904 |
24 Oct 2017 | CNY | 8.58 | 8.58 | 8.3 | 8.4 | 8.4 | -0.19 (-2.21%) | 3,802,000 |
23 Oct 2017 | CNY | 8.56 | 8.68 | 8.48 | 8.59 | 8.59 | +0.09 (+1.06%) | 3,178,700 |
20 Oct 2017 | CNY | 8.42 | 8.5 | 8.29 | 8.5 | 8.5 | +0.08 (+0.95%) | 3,518,152 |
19 Oct 2017 | CNY | 8.45 | 8.45 | 8.25 | 8.42 | 8.42 | +0.04 (+0.48%) | 4,525,700 |
18 Oct 2017 | CNY | 8.83 | 8.84 | 8.34 | 8.38 | 8.38 | -0.44 (-4.99%) | 7,959,444 |
17 Oct 2017 | CNY | 8.79 | 8.88 | 8.7 | 8.82 | 8.82 | +0.03 (+0.34%) | 3,628,244 |
16 Oct 2017 | CNY | 9.3 | 9.3 | 8.79 | 8.79 | 8.79 | -0.54 (-5.79%) | 8,985,028 |