Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | CNY | 7.4812 | 7.8914 | 7.4329 | 7.8914 | 7.8914 | +0.374 (+4.98%) | 6,116,383 |
8 Dec 2017 | CNY | 7.4721 | 7.6531 | 7.4359 | 7.5173 | 7.5173 | +0.045 (+0.60%) | 4,009,161 |
7 Dec 2017 | CNY | 7.3876 | 7.635 | 7.3605 | 7.4721 | 7.4721 | +0.081 (+1.10%) | 4,548,766 |
6 Dec 2017 | CNY | 7.1131 | 7.3907 | 7.1131 | 7.3907 | 7.3907 | +0.175 (+2.43%) | 5,095,904 |
5 Dec 2017 | CNY | 7.8673 | 7.8854 | 7.1192 | 7.2157 | 7.2157 | -0.694 (-8.77%) | 10,176,824 |
4 Dec 2017 | CNY | 8.1418 | 8.2624 | 7.9095 | 7.9095 | 7.9095 | -0.235 (-2.89%) | 3,956,498 |
1 Dec 2017 | CNY | 7.8733 | 8.187 | 7.8462 | 8.1448 | 8.1448 | +0.214 (+2.70%) | 6,196,202 |
30 Nov 2017 | CNY | 7.9035 | 8.0091 | 7.8069 | 7.9306 | 7.9306 | +0.018 (+0.23%) | 3,930,264 |
29 Nov 2017 | CNY | 7.994 | 7.994 | 7.7526 | 7.9125 | 7.9125 | -0.121 (-1.50%) | 5,826,430 |
28 Nov 2017 | CNY | 7.635 | 8.0332 | 7.635 | 8.0332 | 8.0332 | +0.359 (+4.68%) | 6,120,073 |
27 Nov 2017 | CNY | 7.8703 | 7.8703 | 7.6018 | 7.6742 | 7.6742 | -0.238 (-3.01%) | 6,802,031 |
24 Nov 2017 | CNY | 8.0543 | 8.2353 | 7.9125 | 7.9125 | 7.9125 | -0.302 (-3.67%) | 7,486,837 |
23 Nov 2017 | CNY | 8.3167 | 8.537 | 8.1448 | 8.2142 | 8.2142 | -0.145 (-1.73%) | 9,628,874 |
22 Nov 2017 | CNY | 8.0965 | 8.5038 | 8.0634 | 8.359 | 8.359 | +0.208 (+2.55%) | 10,239,842 |
21 Nov 2017 | CNY | 8.184 | 8.3409 | 7.994 | 8.1508 | 8.1508 | -0.1 (-1.21%) | 5,941,719 |
20 Nov 2017 | CNY | 7.9095 | 8.2956 | 7.8884 | 8.2504 | 8.2504 | +0.166 (+2.05%) | 12,058,100 |
17 Nov 2017 | CNY | 8.911 | 8.9291 | 8.0784 | 8.0845 | 8.0845 | -0.893 (-9.95%) | 16,266,240 |
16 Nov 2017 | CNY | 9.1252 | 9.1252 | 8.7481 | 8.9774 | 8.9774 | -0.042 (-0.47%) | 12,648,117 |
15 Nov 2017 | CNY | 9.5324 | 9.5324 | 8.9894 | 9.0196 | 9.0196 | -0.591 (-6.15%) | 19,844,097 |
14 Nov 2017 | CNY | 9.3514 | 9.9879 | 9.2609 | 9.6109 | 9.6109 | +0.531 (+5.85%) | 35,074,980 |
13 Nov 2017 | CNY | 8.7964 | 9.1101 | 8.6305 | 9.0799 | 9.0799 | +0.238 (+2.70%) | 18,140,876 |
10 Nov 2017 | CNY | 8.8024 | 9.1855 | 8.6878 | 8.8416 | 8.8416 | +0.027 (+0.31%) | 16,432,527 |
9 Nov 2017 | CNY | 8.6305 | 8.8266 | 8.6275 | 8.8145 | 8.8145 | +0.097 (+1.11%) | 6,803,546 |
8 Nov 2017 | CNY | 8.8386 | 8.9442 | 8.6275 | 8.718 | 8.718 | -0.178 (-2.00%) | 11,711,318 |
7 Nov 2017 | CNY | 8.8296 | 8.8959 | 8.6094 | 8.8959 | 8.8959 | +0.09 (+1.03%) | 13,172,646 |
6 Nov 2017 | CNY | 8.3258 | 9.089 | 8.3258 | 8.8054 | 8.8054 | +0.543 (+6.57%) | 23,148,684 |
3 Nov 2017 | CNY | 8.0241 | 8.4465 | 7.9879 | 8.2624 | 8.2624 | +0.211 (+2.62%) | 10,859,555 |
2 Nov 2017 | CNY | 8.175 | 8.2956 | 7.997 | 8.0513 | 8.0513 | -0.06 (-0.74%) | 6,698,898 |
1 Nov 2017 | CNY | 7.7496 | 8.1297 | 7.6983 | 8.1116 | 8.1116 | +0.362 (+4.67%) | 10,061,674 |
31 Oct 2017 | CNY | 7.6923 | 7.8069 | 7.5566 | 7.7496 | 7.7496 | +0.057 (+0.74%) | 4,496,462 |