Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2017 | CNY | 6.4878 | 6.5235 | 6.2705 | 6.3646 | 6.3646 | -0.276 (-4.15%) | 45,804,200 |
28 Dec 2017 | CNY | 6.423 | 6.7311 | 6.3419 | 6.6403 | 6.6403 | +0.435 (+7.00%) | 78,891,518 |
27 Dec 2017 | CNY | 6.1991 | 6.2056 | 5.8812 | 6.2056 | 6.2056 | +0.564 (+10.00%) | 26,822,080 |
26 Dec 2017 | CNY | 5.6412 | 5.6412 | 5.6412 | 5.6412 | 5.6412 | +0.513 (+9.99%) | 3,640,069 |
25 Dec 2017 | CNY | 5.0378 | 5.4693 | 5.0313 | 5.1286 | 5.1286 | +0.091 (+1.80%) | 2,489,541 |
22 Dec 2017 | CNY | 5.0638 | 5.1124 | 5.0378 | 5.0378 | 5.0378 | -0.055 (-1.08%) | 1,475,067 |
21 Dec 2017 | CNY | 5.1319 | 5.1416 | 5.0638 | 5.093 | 5.093 | -0.039 (-0.76%) | 1,828,051 |
20 Dec 2017 | CNY | 5.2324 | 5.2324 | 5.1286 | 5.1319 | 5.1319 | -0.127 (-2.41%) | 2,197,863 |
19 Dec 2017 | CNY | 5.2097 | 5.2649 | 5.1319 | 5.2584 | 5.2584 | +0.036 (+0.68%) | 5,081,071 |
18 Dec 2017 | CNY | 5.1059 | 5.2552 | 5.0605 | 5.2227 | 5.2227 | +0.123 (+2.42%) | 2,191,485 |
15 Dec 2017 | CNY | 5.0605 | 5.1059 | 5.0508 | 5.0994 | 5.0994 | +0.023 (+0.45%) | 1,029,310 |
14 Dec 2017 | CNY | 5.1254 | 5.1449 | 5.0378 | 5.0767 | 5.0767 | -0.036 (-0.70%) | 963,852 |
13 Dec 2017 | CNY | 5.0638 | 5.1513 | 5.0638 | 5.1124 | 5.1124 | +0.016 (+0.32%) | 1,168,346 |
12 Dec 2017 | CNY | 5.2487 | 5.2552 | 5.0865 | 5.0962 | 5.0962 | -0.156 (-2.96%) | 2,496,585 |
11 Dec 2017 | CNY | 5.2227 | 5.2941 | 5.2227 | 5.2519 | 5.2519 | -0.003 (-0.06%) | 1,785,901 |
8 Dec 2017 | CNY | 5.1805 | 5.333 | 5.1578 | 5.2552 | 5.2552 | +0.091 (+1.76%) | 2,214,920 |
7 Dec 2017 | CNY | 5.1254 | 5.213 | 5.1189 | 5.1643 | 5.1643 | +0.045 (+0.89%) | 1,807,382 |
6 Dec 2017 | CNY | 5.0865 | 5.1222 | 5.0281 | 5.1189 | 5.1189 | +0.003 (+0.06%) | 1,514,399 |
5 Dec 2017 | CNY | 5.1286 | 5.1903 | 5.0638 | 5.1157 | 5.1157 | -0.013 (-0.25%) | 2,425,153 |
4 Dec 2017 | CNY | 5.1384 | 5.2 | 5.0962 | 5.1286 | 5.1286 | -0.068 (-1.31%) | 1,318,467 |
1 Dec 2017 | CNY | 5.0994 | 5.1968 | 5.093 | 5.1968 | 5.1968 | +0.062 (+1.20%) | 1,626,841 |
30 Nov 2017 | CNY | 5.1027 | 5.1449 | 5.093 | 5.1351 | 5.1351 | +0.049 (+0.96%) | 1,233,384 |
29 Nov 2017 | CNY | 5.2195 | 5.2195 | 5.054 | 5.0865 | 5.0865 | -0.104 (-2.00%) | 2,508,873 |
28 Nov 2017 | CNY | 5.1968 | 5.2714 | 5.093 | 5.1903 | 5.1903 | -0.026 (-0.50%) | 1,901,897 |
27 Nov 2017 | CNY | 5.1741 | 5.2616 | 5.1676 | 5.2162 | 5.2162 | +0.042 (+0.81%) | 1,688,778 |
24 Nov 2017 | CNY | 5.1611 | 5.2195 | 5.0962 | 5.1741 | 5.1741 | +0.013 (+0.25%) | 1,119,476 |
23 Nov 2017 | CNY | 5.2941 | 5.3492 | 5.0313 | 5.1611 | 5.1611 | -0.165 (-3.11%) | 2,060,785 |
22 Nov 2017 | CNY | 5.4498 | 5.4628 | 5.3038 | 5.3265 | 5.3265 | -0.123 (-2.26%) | 2,638,876 |
21 Nov 2017 | CNY | 5.3946 | 5.5828 | 5.3687 | 5.4498 | 5.4498 | -0.178 (-3.17%) | 5,062,479 |
13 Nov 2017 | CNY | 5.4141 | 5.7028 | 5.4141 | 5.6282 | 5.6282 | +0.182 (+3.34%) | 6,464,068 |