Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | CNY | 9.8209 | 9.8209 | 9.5136 | 9.5136 | 9.5136 | -0.309 (-3.15%) | 4,603,906 |
11 Sep 2017 | CNY | 9.6052 | 9.8291 | 9.4709 | 9.823 | 9.823 | +0.295 (+3.10%) | 5,710,023 |
8 Sep 2017 | CNY | 9.2878 | 9.5543 | 9.2878 | 9.5279 | 9.5279 | +0.167 (+1.78%) | 3,719,898 |
7 Sep 2017 | CNY | 9.3061 | 9.7293 | 9.3061 | 9.361 | 9.361 | +0.061 (+0.66%) | 4,997,538 |
6 Sep 2017 | CNY | 9.2796 | 9.4017 | 9.1982 | 9.3 | 9.3 | -0.067 (-0.72%) | 3,152,331 |
5 Sep 2017 | CNY | 9.3508 | 9.477 | 9.304 | 9.3671 | 9.3671 | +0.026 (+0.28%) | 3,669,775 |
4 Sep 2017 | CNY | 9.4444 | 9.6846 | 9.2613 | 9.3407 | 9.3407 | -0.122 (-1.29%) | 5,740,913 |
1 Sep 2017 | CNY | 9.3753 | 9.5136 | 9.2572 | 9.4628 | 9.4628 | +0.041 (+0.43%) | 4,785,056 |
31 Aug 2017 | CNY | 8.9866 | 9.4383 | 8.9866 | 9.4221 | 9.4221 | +0.415 (+4.61%) | 5,867,316 |
30 Aug 2017 | CNY | 8.9805 | 9.1066 | 8.8685 | 9.0069 | 9.0069 | -0.026 (-0.29%) | 3,255,682 |
29 Aug 2017 | CNY | 8.9337 | 9.2593 | 8.7973 | 9.0334 | 9.0334 | +0.039 (+0.43%) | 7,233,565 |
28 Aug 2017 | CNY | 8.2723 | 9.1005 | 8.2723 | 8.9947 | 8.9947 | +0.722 (+8.73%) | 8,229,274 |
25 Aug 2017 | CNY | 8.1726 | 8.2865 | 8.1705 | 8.2723 | 8.2723 | +0.118 (+1.45%) | 2,084,081 |
24 Aug 2017 | CNY | 8.4025 | 8.4453 | 8.14 | 8.1543 | 8.1543 | -0.033 (-0.40%) | 1,811,791 |
23 Aug 2017 | CNY | 8.1787 | 8.256 | 8.1319 | 8.1868 | 8.1868 | +0.026 (+0.32%) | 1,435,870 |
22 Aug 2017 | CNY | 8.2296 | 8.3089 | 8.1502 | 8.1604 | 8.1604 | -0.13 (-1.57%) | 2,079,113 |
21 Aug 2017 | CNY | 8.1766 | 8.3211 | 8.0851 | 8.2906 | 8.2906 | +0.116 (+1.42%) | 2,999,014 |
18 Aug 2017 | CNY | 8.313 | 8.4351 | 8.14 | 8.1746 | 8.1746 | -0.222 (-2.64%) | 3,383,583 |
17 Aug 2017 | CNY | 8.2296 | 8.5836 | 8.1604 | 8.3964 | 8.3964 | +0.155 (+1.88%) | 6,158,716 |
16 Aug 2017 | CNY | 7.8978 | 8.3191 | 7.8592 | 8.2418 | 8.2418 | +0.305 (+3.85%) | 5,944,131 |
15 Aug 2017 | CNY | 7.8266 | 8.1298 | 7.7941 | 7.9365 | 7.9365 | +0.11 (+1.40%) | 3,444,871 |
14 Aug 2017 | CNY | 7.6516 | 7.8307 | 7.6292 | 7.8266 | 7.8266 | +0.171 (+2.23%) | 3,032,095 |
11 Aug 2017 | CNY | 7.5906 | 7.849 | 7.5906 | 7.6557 | 7.6557 | -0.134 (-1.72%) | 2,421,859 |
10 Aug 2017 | CNY | 7.733 | 7.8348 | 7.6923 | 7.79 | 7.79 | +0.059 (+0.76%) | 2,715,967 |
9 Aug 2017 | CNY | 7.7595 | 7.8307 | 7.6943 | 7.731 | 7.731 | -0.033 (-0.42%) | 1,745,993 |
8 Aug 2017 | CNY | 7.6618 | 7.7635 | 7.5865 | 7.7635 | 7.7635 | +0.102 (+1.33%) | 2,675,058 |
7 Aug 2017 | CNY | 7.7086 | 7.7086 | 7.5946 | 7.6618 | 7.6618 | +0.086 (+1.13%) | 1,317,934 |
4 Aug 2017 | CNY | 7.7045 | 7.7798 | 7.5702 | 7.5763 | 7.5763 | -0.155 (-2.00%) | 1,786,479 |
3 Aug 2017 | CNY | 7.556 | 7.8877 | 7.5336 | 7.731 | 7.731 | +0.155 (+2.04%) | 2,673,707 |
2 Aug 2017 | CNY | 7.733 | 7.733 | 7.5722 | 7.5763 | 7.5763 | -0.132 (-1.72%) | 1,494,244 |