Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | CNY | 9.5109 | 9.5744 | 9.3946 | 9.4316 | 9.4316 | -0.069 (-0.72%) | 6,319,945 |
1 Sep 2017 | CNY | 9.3999 | 9.548 | 9.3946 | 9.5004 | 9.5004 | +0.138 (+1.47%) | 9,442,877 |
31 Aug 2017 | CNY | 9.1883 | 9.3628 | 9.183 | 9.3628 | 9.3628 | +0.169 (+1.84%) | 7,971,419 |
30 Aug 2017 | CNY | 9.2359 | 9.2782 | 9.1777 | 9.1936 | 9.1936 | -0.042 (-0.46%) | 4,309,983 |
29 Aug 2017 | CNY | 9.2359 | 9.3628 | 9.183 | 9.2359 | 9.2359 | -0.053 (-0.57%) | 8,441,178 |
28 Aug 2017 | CNY | 9.056 | 9.3258 | 9.056 | 9.2888 | 9.2888 | +0.254 (+2.81%) | 8,382,553 |
25 Aug 2017 | CNY | 8.8709 | 9.0613 | 8.8709 | 9.0349 | 9.0349 | +0.106 (+1.18%) | 3,724,380 |
24 Aug 2017 | CNY | 9.1036 | 9.1301 | 8.9132 | 8.9291 | 8.9291 | -0.169 (-1.86%) | 5,496,438 |
23 Aug 2017 | CNY | 9.0878 | 9.1988 | 9.0772 | 9.0983 | 9.0983 | -0.005 (-0.06%) | 4,131,314 |
22 Aug 2017 | CNY | 9.2041 | 9.2306 | 9.0983 | 9.1036 | 9.1036 | -0.085 (-0.92%) | 4,213,031 |
21 Aug 2017 | CNY | 9.22 | 9.3311 | 9.1512 | 9.1883 | 9.1883 | -0.032 (-0.34%) | 4,891,776 |
18 Aug 2017 | CNY | 9.0402 | 9.2359 | 8.9978 | 9.22 | 9.22 | +0.111 (+1.22%) | 6,476,877 |
17 Aug 2017 | CNY | 9.0349 | 9.2517 | 9.0349 | 9.1089 | 9.1089 | +0.048 (+0.53%) | 6,615,497 |
16 Aug 2017 | CNY | 8.9238 | 9.1089 | 8.8709 | 9.0613 | 9.0613 | +0.138 (+1.54%) | 6,270,377 |
15 Aug 2017 | CNY | 8.9026 | 8.9767 | 8.8444 | 8.9238 | 8.9238 | +0.021 (+0.24%) | 3,525,642 |
14 Aug 2017 | CNY | 8.7281 | 8.9344 | 8.7281 | 8.9026 | 8.9026 | +0.196 (+2.25%) | 3,932,099 |
11 Aug 2017 | CNY | 8.7016 | 8.855 | 8.6381 | 8.7069 | 8.7069 | -0.048 (-0.54%) | 3,733,089 |
10 Aug 2017 | CNY | 8.8444 | 8.982 | 8.7281 | 8.7545 | 8.7545 | -0.201 (-2.24%) | 5,582,898 |
9 Aug 2017 | CNY | 9.1248 | 9.4051 | 8.9026 | 8.9555 | 8.9555 | +0.164 (+1.87%) | 9,248,489 |
8 Aug 2017 | CNY | 8.7757 | 8.8497 | 8.6011 | 8.7915 | 8.7915 | +0.016 (+0.18%) | 4,194,130 |
7 Aug 2017 | CNY | 8.8444 | 8.8497 | 8.7175 | 8.7757 | 8.7757 | -0.032 (-0.36%) | 3,370,776 |
4 Aug 2017 | CNY | 8.6328 | 8.9449 | 8.5747 | 8.8074 | 8.8074 | +0.175 (+2.02%) | 7,304,825 |
3 Aug 2017 | CNY | 8.5694 | 8.7757 | 8.5694 | 8.6328 | 8.6328 | +0.053 (+0.62%) | 3,545,027 |
2 Aug 2017 | CNY | 8.8762 | 8.8762 | 8.5694 | 8.5799 | 8.5799 | -0.354 (-3.97%) | 6,828,298 |
1 Aug 2017 | CNY | 8.9873 | 9.019 | 8.8603 | 8.9344 | 8.9344 | -0.016 (-0.18%) | 3,056,495 |
31 Jul 2017 | CNY | 9.0296 | 9.0296 | 8.8815 | 8.9502 | 8.9502 | -0.079 (-0.88%) | 3,580,002 |
28 Jul 2017 | CNY | 9.1248 | 9.1883 | 9.0084 | 9.0296 | 9.0296 | -0.116 (-1.27%) | 3,679,002 |
27 Jul 2017 | CNY | 8.8815 | 9.1512 | 8.7704 | 9.1459 | 9.1459 | +0.296 (+3.35%) | 6,518,235 |
26 Jul 2017 | CNY | 8.8709 | 8.9767 | 8.7862 | 8.8497 | 8.8497 | 0.0 (0.0%) | 2,831,111 |
25 Jul 2017 | CNY | 8.8339 | 8.9238 | 8.781 | 8.8497 | 8.8497 | -0.053 (-0.59%) | 2,797,165 |