Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 8.4308 | 8.5539 | 8.2385 | 8.3 | 8.3 | -0.177 (-2.09%) | 27,172,774 |
12 Jan 2018 | CNY | 8.6 | 8.6385 | 8.4539 | 8.4769 | 8.4769 | -0.092 (-1.08%) | 22,400,244 |
11 Jan 2018 | CNY | 8.6692 | 8.7077 | 8.5231 | 8.5692 | 8.5692 | -0.069 (-0.80%) | 19,622,506 |
10 Jan 2018 | CNY | 8.5846 | 8.7077 | 8.5 | 8.6385 | 8.6385 | +0.031 (+0.36%) | 34,735,331 |
9 Jan 2018 | CNY | 8.7923 | 8.7923 | 8.6 | 8.6077 | 8.6077 | -0.177 (-2.01%) | 34,473,305 |
8 Jan 2018 | CNY | 8.7154 | 8.8 | 8.6 | 8.7846 | 8.7846 | +0.1 (+1.15%) | 38,147,713 |
5 Jan 2018 | CNY | 8.6846 | 8.8462 | 8.5615 | 8.6846 | 8.6846 | +0.023 (+0.27%) | 54,871,375 |
4 Jan 2018 | CNY | 8.4692 | 8.7231 | 8.4692 | 8.6615 | 8.6615 | +0.208 (+2.46%) | 52,367,849 |
3 Jan 2018 | CNY | 8.4231 | 8.5231 | 8.3769 | 8.4539 | 8.4539 | +0.023 (+0.27%) | 36,747,837 |
2 Jan 2018 | CNY | 8.2154 | 8.5154 | 8.2 | 8.4308 | 8.4308 | +0.254 (+3.11%) | 45,985,628 |
29 Dec 2017 | CNY | 8.0769 | 8.2846 | 8.0769 | 8.1769 | 8.1769 | +0.085 (+1.05%) | 24,414,708 |
28 Dec 2017 | CNY | 8.0154 | 8.1769 | 8.0077 | 8.0923 | 8.0923 | +0.031 (+0.38%) | 20,278,908 |
27 Dec 2017 | CNY | 8.2308 | 8.3154 | 7.9846 | 8.0615 | 8.0615 | -0.177 (-2.15%) | 30,737,348 |
26 Dec 2017 | CNY | 8.0769 | 8.3 | 8.0231 | 8.2385 | 8.2385 | +0.162 (+2.00%) | 29,051,058 |
25 Dec 2017 | CNY | 8.1077 | 8.1462 | 7.9615 | 8.0769 | 8.0769 | -0.054 (-0.66%) | 30,380,461 |
22 Dec 2017 | CNY | 8.3077 | 8.3077 | 8.1 | 8.1308 | 8.1308 | -0.231 (-2.76%) | 48,135,417 |
21 Dec 2017 | CNY | 8.2769 | 8.5154 | 8.2769 | 8.3615 | 8.3615 | +0.031 (+0.37%) | 68,045,018 |
20 Dec 2017 | CNY | 8.4077 | 8.7154 | 8.2385 | 8.3308 | 8.3308 | +0.408 (+5.15%) | 99,640,916 |
19 Dec 2017 | CNY | 7.7692 | 7.9539 | 7.7462 | 7.9231 | 7.9231 | +0.185 (+2.39%) | 22,320,659 |
18 Dec 2017 | CNY | 7.7 | 7.7615 | 7.6769 | 7.7385 | 7.7385 | +0.046 (+0.60%) | 8,340,293 |
15 Dec 2017 | CNY | 7.7615 | 7.7692 | 7.6615 | 7.6923 | 7.6923 | -0.023 (-0.30%) | 9,886,667 |
14 Dec 2017 | CNY | 7.8077 | 7.8231 | 7.7077 | 7.7154 | 7.7154 | -0.085 (-1.08%) | 9,720,068 |
13 Dec 2017 | CNY | 7.7308 | 7.8077 | 7.7308 | 7.8 | 7.8 | +0.046 (+0.59%) | 9,038,454 |
12 Dec 2017 | CNY | 7.8539 | 7.8769 | 7.7308 | 7.7539 | 7.7539 | -0.092 (-1.18%) | 10,689,949 |
11 Dec 2017 | CNY | 7.8154 | 7.8846 | 7.8 | 7.8462 | 7.8462 | +0.046 (+0.59%) | 13,084,839 |
8 Dec 2017 | CNY | 7.6923 | 7.8615 | 7.6923 | 7.8 | 7.8 | +0.077 (+1.00%) | 14,788,514 |
7 Dec 2017 | CNY | 7.7077 | 7.7846 | 7.6615 | 7.7231 | 7.7231 | +0.015 (+0.20%) | 11,589,685 |
6 Dec 2017 | CNY | 7.6231 | 7.7154 | 7.5385 | 7.7077 | 7.7077 | +0.123 (+1.62%) | 15,485,423 |
5 Dec 2017 | CNY | 7.8308 | 7.8769 | 7.5539 | 7.5846 | 7.5846 | -0.238 (-3.05%) | 22,377,923 |
4 Dec 2017 | CNY | 7.8462 | 7.9154 | 7.8077 | 7.8231 | 7.8231 | -0.031 (-0.39%) | 12,941,104 |