Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 6.54 | 6.79 | 6.48 | 6.74 | 6.74 | +0.2 (+3.06%) | 9,478,886 |
19 Oct 2017 | CNY | 6.46 | 6.58 | 6.42 | 6.54 | 6.54 | +0.06 (+0.93%) | 10,570,217 |
18 Oct 2017 | CNY | 6.64 | 6.69 | 6.4 | 6.48 | 6.48 | -0.12 (-1.82%) | 9,480,943 |
17 Oct 2017 | CNY | 6.6 | 6.69 | 6.45 | 6.6 | 6.6 | 0.0 (0.0%) | 10,551,628 |
16 Oct 2017 | CNY | 6.81 | 6.82 | 6.56 | 6.6 | 6.6 | -0.21 (-3.08%) | 13,291,184 |
13 Oct 2017 | CNY | 6.82 | 6.95 | 6.8 | 6.81 | 6.81 | -0.01 (-0.15%) | 8,095,388 |
12 Oct 2017 | CNY | 6.76 | 6.89 | 6.66 | 6.82 | 6.82 | 0.0 (0.0%) | 11,265,562 |
11 Oct 2017 | CNY | 6.52 | 6.92 | 6.52 | 6.82 | 6.82 | +0.28 (+4.28%) | 22,578,101 |
10 Oct 2017 | CNY | 6.74 | 6.74 | 6.49 | 6.54 | 6.54 | -0.15 (-2.24%) | 15,470,309 |
9 Oct 2017 | CNY | 6.7 | 6.85 | 6.61 | 6.69 | 6.69 | +0.06 (+0.90%) | 17,821,621 |
29 Sep 2017 | CNY | 6.54 | 6.71 | 6.44 | 6.63 | 6.63 | +0.07 (+1.07%) | 17,573,992 |
28 Sep 2017 | CNY | 6.58 | 6.65 | 6.48 | 6.56 | 6.56 | -0.07 (-1.06%) | 16,105,034 |
27 Sep 2017 | CNY | 6.28 | 6.73 | 6.28 | 6.63 | 6.63 | +0.27 (+4.25%) | 32,346,385 |
26 Sep 2017 | CNY | 6.11 | 6.44 | 6.1 | 6.36 | 6.36 | +0.22 (+3.58%) | 22,886,548 |
25 Sep 2017 | CNY | 6.08 | 6.23 | 5.98 | 6.14 | 6.14 | -0.01 (-0.16%) | 19,565,094 |
22 Sep 2017 | CNY | 5.9 | 6.25 | 5.89 | 6.15 | 6.15 | +0.28 (+4.77%) | 28,340,064 |
21 Sep 2017 | CNY | 6.03 | 6.03 | 5.86 | 5.87 | 5.87 | -0.19 (-3.14%) | 9,410,560 |
20 Sep 2017 | CNY | 5.99 | 6.14 | 5.93 | 6.06 | 6.06 | +0.01 (+0.17%) | 18,037,105 |
19 Sep 2017 | CNY | 5.79 | 6.19 | 5.75 | 6.05 | 6.05 | +0.23 (+3.95%) | 27,405,919 |
18 Sep 2017 | CNY | 5.81 | 5.87 | 5.76 | 5.82 | 5.82 | -0.02 (-0.34%) | 8,794,600 |
15 Sep 2017 | CNY | 5.73 | 5.99 | 5.7 | 5.84 | 5.84 | +0.11 (+1.92%) | 18,967,185 |
14 Sep 2017 | CNY | 5.68 | 5.76 | 5.64 | 5.73 | 5.73 | +0.04 (+0.70%) | 8,520,544 |
13 Sep 2017 | CNY | 5.76 | 5.8 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 9,630,428 |
12 Sep 2017 | CNY | 5.81 | 5.92 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 13,927,600 |
11 Sep 2017 | CNY | 5.7 | 5.94 | 5.68 | 5.81 | 5.81 | +0.11 (+1.93%) | 17,382,292 |
8 Sep 2017 | CNY | 5.6 | 5.7 | 5.57 | 5.7 | 5.7 | +0.09 (+1.60%) | 11,756,817 |
7 Sep 2017 | CNY | 5.54 | 5.67 | 5.51 | 5.61 | 5.61 | +0.05 (+0.90%) | 13,172,503 |
6 Sep 2017 | CNY | 5.6 | 5.61 | 5.49 | 5.56 | 5.56 | -0.06 (-1.07%) | 11,909,708 |
5 Sep 2017 | CNY | 5.64 | 5.65 | 5.57 | 5.62 | 5.62 | -0.03 (-0.53%) | 6,259,542 |
4 Sep 2017 | CNY | 5.58 | 5.66 | 5.55 | 5.65 | 5.65 | +0.03 (+0.53%) | 9,220,144 |