Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 8.1667 | 8.3333 | 8.0722 | 8.15 | 8.15 | -0.022 (-0.27%) | 4,465,963 |
20 Jul 2017 | CNY | 7.9167 | 8.3167 | 7.8833 | 8.1722 | 8.1722 | +0.361 (+4.62%) | 7,990,182 |
19 Jul 2017 | CNY | 7.9 | 7.9444 | 7.8111 | 7.8111 | 7.8111 | -0.078 (-0.99%) | 8,449,421 |
18 Jul 2017 | CNY | 8.4167 | 8.45 | 7.7333 | 7.8889 | 7.8889 | -0.567 (-6.70%) | 11,230,441 |
17 Jul 2017 | CNY | 8.6944 | 8.7722 | 8.2667 | 8.4556 | 8.4556 | -0.261 (-3.00%) | 6,993,567 |
14 Jul 2017 | CNY | 9.0056 | 9.0944 | 8.6667 | 8.7167 | 8.7167 | -0.444 (-4.85%) | 6,742,218 |
13 Jul 2017 | CNY | 8.9944 | 9.2111 | 8.9944 | 9.1611 | 9.1611 | +0.094 (+1.04%) | 2,963,286 |
12 Jul 2017 | CNY | 8.6722 | 9.0833 | 8.6722 | 9.0667 | 9.0667 | +0.178 (+2.00%) | 5,755,996 |
11 Jul 2017 | CNY | 9.5944 | 9.5944 | 8.7778 | 8.8889 | 8.8889 | -0.711 (-7.41%) | 9,380,448 |
10 Jul 2017 | CNY | 9.4722 | 9.65 | 9.4722 | 9.6 | 9.6 | +0.128 (+1.35%) | 3,732,381 |
7 Jul 2017 | CNY | 9.4944 | 9.6111 | 9.4389 | 9.4722 | 9.4722 | -0.022 (-0.23%) | 2,695,770 |
6 Jul 2017 | CNY | 9.4 | 9.5556 | 9.3889 | 9.4944 | 9.4944 | +0.089 (+0.94%) | 3,503,500 |
5 Jul 2017 | CNY | 9.3889 | 9.4389 | 9.2333 | 9.4056 | 9.4056 | +0.011 (+0.12%) | 3,470,049 |
4 Jul 2017 | CNY | 9.6333 | 9.6444 | 9.3722 | 9.3944 | 9.3944 | -0.239 (-2.48%) | 3,561,300 |
3 Jul 2017 | CNY | 9.6556 | 9.6889 | 9.5611 | 9.6333 | 9.6333 | +0.044 (+0.46%) | 2,970,000 |
30 Jun 2017 | CNY | 9.4611 | 9.6111 | 9.4167 | 9.5889 | 9.5889 | +0.061 (+0.64%) | 2,866,068 |
29 Jun 2017 | CNY | 9.5167 | 9.75 | 9.3444 | 9.5278 | 9.5278 | +0.022 (+0.23%) | 4,097,655 |
28 Jun 2017 | CNY | 9.5556 | 9.6611 | 9.4611 | 9.5056 | 9.5056 | -0.072 (-0.75%) | 2,407,663 |
27 Jun 2017 | CNY | 9.5222 | 9.7222 | 9.4833 | 9.5778 | 9.5778 | +0.017 (+0.17%) | 5,478,726 |
26 Jun 2017 | CNY | 9.3722 | 9.5889 | 9.1833 | 9.5611 | 9.5611 | +0.189 (+2.02%) | 7,356,198 |
23 Jun 2017 | CNY | 9.2778 | 9.4167 | 8.9778 | 9.3722 | 9.3722 | +0.094 (+1.02%) | 6,278,893 |
22 Jun 2017 | CNY | 9.5056 | 9.55 | 9.2722 | 9.2778 | 9.2778 | -0.217 (-2.28%) | 3,827,714 |
21 Jun 2017 | CNY | 9.3111 | 9.4944 | 9.1778 | 9.4944 | 9.4944 | +0.183 (+1.97%) | 5,094,945 |
20 Jun 2017 | CNY | 9.2444 | 9.3889 | 9.1389 | 9.3111 | 9.3111 | +0.15 (+1.64%) | 5,134,062 |
19 Jun 2017 | CNY | 9.0889 | 9.2778 | 9.0333 | 9.1611 | 9.1611 | +0.061 (+0.67%) | 4,431,456 |
16 Jun 2017 | CNY | 9.0222 | 9.1556 | 8.9778 | 9.1 | 9.1 | +0.078 (+0.86%) | 2,999,280 |
15 Jun 2017 | CNY | 8.8889 | 9.1222 | 8.8333 | 9.0222 | 9.0222 | +0.117 (+1.31%) | 4,849,356 |
14 Jun 2017 | CNY | 8.8722 | 9.0778 | 8.8667 | 8.9056 | 8.9056 | +0.106 (+1.20%) | 4,549,307 |
13 Jun 2017 | CNY | 8.6944 | 8.9278 | 8.6944 | 8.8 | 8.8 | -0.044 (-0.50%) | 2,683,517 |
12 Jun 2017 | CNY | 8.6944 | 8.9667 | 8.6944 | 8.8444 | 8.8444 | +0.056 (+0.63%) | 3,374,236 |