Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | CNY | 8.2568 | 8.3615 | 8.2126 | 8.2126 | 8.2126 | -0.121 (-1.45%) | 753,645 |
27 Jul 2017 | CNY | 8.124 | 8.434 | 8.0113 | 8.3333 | 8.3333 | +0.169 (+2.07%) | 1,987,746 |
26 Jul 2017 | CNY | 8.273 | 8.273 | 8.0515 | 8.1643 | 8.1643 | -0.161 (-1.93%) | 1,935,249 |
25 Jul 2017 | CNY | 8.442 | 8.442 | 8.3011 | 8.3253 | 8.3253 | -0.157 (-1.85%) | 1,027,933 |
24 Jul 2017 | CNY | 8.4501 | 8.5306 | 8.2528 | 8.4823 | 8.4823 | -0.052 (-0.61%) | 1,243,550 |
21 Jul 2017 | CNY | 8.6916 | 8.7037 | 8.5346 | 8.5346 | 8.5346 | -0.185 (-2.12%) | 645,844 |
20 Jul 2017 | CNY | 8.6755 | 8.7762 | 8.6514 | 8.7198 | 8.7198 | 0.0 (0.0%) | 730,544 |
19 Jul 2017 | CNY | 8.7641 | 8.7641 | 8.6715 | 8.7198 | 8.7198 | -0.101 (-1.14%) | 1,131,958 |
18 Jul 2017 | CNY | 8.8164 | 8.9251 | 8.587 | 8.8205 | 8.8205 | -0.024 (-0.27%) | 1,383,339 |
17 Jul 2017 | CNY | 9.0499 | 9.0499 | 8.1924 | 8.8446 | 8.8446 | -0.209 (-2.31%) | 3,160,393 |
14 Jul 2017 | CNY | 9.1224 | 9.1304 | 8.9815 | 9.0539 | 9.0539 | -0.076 (-0.84%) | 1,030,733 |
13 Jul 2017 | CNY | 9.1787 | 9.1868 | 9.1023 | 9.1304 | 9.1304 | -0.065 (-0.70%) | 857,086 |
12 Jul 2017 | CNY | 9.2593 | 9.2955 | 8.9372 | 9.1949 | 9.1949 | -0.097 (-1.04%) | 2,149,658 |
11 Jul 2017 | CNY | 9.5531 | 9.5531 | 9.1586 | 9.2915 | 9.2915 | -0.101 (-1.07%) | 3,026,257 |
10 Jul 2017 | CNY | 9.5572 | 9.5733 | 9.3478 | 9.3921 | 9.3921 | +0.113 (+1.21%) | 5,326,764 |
7 Jul 2017 | CNY | 9.8631 | 9.8631 | 9.1224 | 9.2794 | 9.2794 | +0.234 (+2.58%) | 3,399,960 |
6 Jul 2017 | CNY | 9.1385 | 9.1385 | 8.9775 | 9.0459 | 9.0459 | -0.093 (-1.01%) | 1,727,582 |
5 Jul 2017 | CNY | 9.1385 | 9.1626 | 9.058 | 9.1385 | 9.1385 | -0.028 (-0.31%) | 885,364 |
4 Jul 2017 | CNY | 9.1304 | 9.2391 | 9.0982 | 9.1667 | 9.1667 | -0.024 (-0.26%) | 1,102,153 |
3 Jul 2017 | CNY | 9.2794 | 9.2794 | 9.1224 | 9.1908 | 9.1908 | -0.089 (-0.95%) | 1,213,930 |
30 Jun 2017 | CNY | 9.3277 | 9.3277 | 9.1586 | 9.2794 | 9.2794 | -0.048 (-0.52%) | 1,589,248 |
29 Jun 2017 | CNY | 9.3317 | 9.4606 | 9.2552 | 9.3277 | 9.3277 | +0.008 (+0.09%) | 2,080,126 |
28 Jun 2017 | CNY | 9.2512 | 9.4122 | 9.0902 | 9.3196 | 9.3196 | +0.213 (+2.34%) | 5,361,825 |
27 Jun 2017 | CNY | 9.1506 | 9.1506 | 9.0258 | 9.1063 | 9.1063 | -0.012 (-0.13%) | 891,758 |
26 Jun 2017 | CNY | 9.0258 | 9.1224 | 8.905 | 9.1184 | 9.1184 | +0.093 (+1.03%) | 1,275,784 |
23 Jun 2017 | CNY | 9.0016 | 9.0539 | 8.8567 | 9.0258 | 9.0258 | +0.008 (+0.09%) | 1,381,352 |
22 Jun 2017 | CNY | 9.1465 | 9.1506 | 8.9493 | 9.0177 | 9.0177 | -0.032 (-0.36%) | 1,872,936 |
21 Jun 2017 | CNY | 9.0902 | 9.0902 | 8.901 | 9.0499 | 9.0499 | -0.129 (-1.40%) | 2,080,623 |
20 Jun 2017 | CNY | 9.2995 | 9.2995 | 8.9815 | 9.1787 | 9.1787 | -0.06 (-0.65%) | 3,073,120 |
19 Jun 2017 | CNY | 9.4203 | 9.4203 | 9.1787 | 9.2391 | 9.2391 | -0.121 (-1.29%) | 1,937,490 |