Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2017 | CNY | 8.47 | 8.6 | 8.42 | 8.48 | 8.48 | +0.05 (+0.59%) | 1,401,980 |
18 Dec 2017 | CNY | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | -0.06 (-0.71%) | 1,150,500 |
15 Dec 2017 | CNY | 8.45 | 8.58 | 8.39 | 8.49 | 8.49 | -0.07 (-0.82%) | 1,797,371 |
14 Dec 2017 | CNY | 8.46 | 8.95 | 8.4 | 8.56 | 8.56 | +0.29 (+3.51%) | 4,253,975 |
13 Dec 2017 | CNY | 8.24 | 8.31 | 8.2 | 8.27 | 8.27 | +0.02 (+0.24%) | 623,480 |
12 Dec 2017 | CNY | 8.32 | 8.32 | 8.23 | 8.25 | 8.25 | -0.07 (-0.84%) | 867,400 |
11 Dec 2017 | CNY | 8.29 | 8.35 | 8.25 | 8.32 | 8.32 | 0.0 (0.0%) | 1,427,700 |
8 Dec 2017 | CNY | 8.35 | 8.38 | 8.19 | 8.32 | 8.32 | +0.04 (+0.48%) | 3,871,660 |
7 Dec 2017 | CNY | 8.46 | 8.46 | 8.28 | 8.28 | 8.28 | -0.18 (-2.13%) | 1,545,900 |
6 Dec 2017 | CNY | 8.47 | 8.48 | 8.29 | 8.46 | 8.46 | -0.02 (-0.24%) | 1,300,120 |
5 Dec 2017 | CNY | 8.45 | 8.53 | 8.27 | 8.48 | 8.48 | -0.02 (-0.24%) | 2,739,220 |
4 Dec 2017 | CNY | 8.53 | 8.53 | 8.43 | 8.5 | 8.5 | -0.01 (-0.12%) | 1,188,200 |
1 Dec 2017 | CNY | 8.45 | 8.55 | 8.42 | 8.51 | 8.51 | +0.01 (+0.12%) | 1,079,500 |
30 Nov 2017 | CNY | 8.4 | 8.55 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,919,017 |
29 Nov 2017 | CNY | 8.5 | 8.59 | 8.32 | 8.55 | 8.55 | +0.02 (+0.23%) | 2,629,040 |
28 Nov 2017 | CNY | 8.51 | 8.59 | 8.36 | 8.53 | 8.53 | +0.01 (+0.12%) | 2,213,362 |
27 Nov 2017 | CNY | 8.7 | 8.7 | 8.48 | 8.52 | 8.52 | -0.16 (-1.84%) | 1,515,560 |
24 Nov 2017 | CNY | 8.6 | 8.72 | 8.56 | 8.68 | 8.68 | +0.08 (+0.93%) | 1,602,760 |
23 Nov 2017 | CNY | 8.65 | 8.88 | 8.55 | 8.6 | 8.6 | -0.05 (-0.58%) | 2,207,220 |
22 Nov 2017 | CNY | 8.46 | 8.7 | 8.37 | 8.65 | 8.65 | +0.2 (+2.37%) | 3,080,686 |
21 Nov 2017 | CNY | 8.42 | 8.56 | 8.4 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,087,402 |
20 Nov 2017 | CNY | 8.42 | 8.61 | 8.4 | 8.5 | 8.5 | +0.1 (+1.19%) | 3,364,387 |
17 Nov 2017 | CNY | 8.9 | 8.9 | 8.3 | 8.4 | 8.4 | -0.43 (-4.87%) | 4,675,500 |
16 Nov 2017 | CNY | 8.8 | 8.94 | 8.75 | 8.83 | 8.83 | +0.06 (+0.68%) | 1,879,214 |
15 Nov 2017 | CNY | 9 | 9 | 8.77 | 8.77 | 8.77 | -0.24 (-2.66%) | 2,061,220 |
14 Nov 2017 | CNY | 9.05 | 9.13 | 8.9 | 9.01 | 9.01 | -0.09 (-0.99%) | 2,752,945 |
13 Nov 2017 | CNY | 9.02 | 9.21 | 8.99 | 9.1 | 9.1 | +0.05 (+0.55%) | 3,693,536 |
10 Nov 2017 | CNY | 9.14 | 9.19 | 8.89 | 9.05 | 9.05 | -0.1 (-1.09%) | 4,885,501 |
9 Nov 2017 | CNY | 9.24 | 9.27 | 9.11 | 9.15 | 9.15 | -0.15 (-1.61%) | 3,191,080 |
8 Nov 2017 | CNY | 9.18 | 9.35 | 9.1 | 9.3 | 9.3 | +0.09 (+0.98%) | 4,796,945 |