Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | CNY | 8.6213 | 8.787 | 8.5503 | 8.6864 | 8.6864 | +0.077 (+0.89%) | 7,160,530 |
16 Oct 2017 | CNY | 8.8462 | 8.8698 | 8.5799 | 8.6095 | 8.6095 | -0.26 (-2.93%) | 14,919,823 |
13 Oct 2017 | CNY | 8.8935 | 8.929 | 8.8166 | 8.8698 | 8.8698 | -0.024 (-0.27%) | 10,642,244 |
12 Oct 2017 | CNY | 9.0651 | 9.1302 | 8.7574 | 8.8935 | 8.8935 | -0.142 (-1.57%) | 17,559,539 |
11 Oct 2017 | CNY | 8.9645 | 9.1953 | 8.9645 | 9.0355 | 9.0355 | +0.006 (+0.07%) | 22,030,199 |
10 Oct 2017 | CNY | 8.9645 | 9.1716 | 8.8757 | 9.0296 | 9.0296 | +0.101 (+1.13%) | 31,107,941 |
9 Oct 2017 | CNY | 8.4556 | 9.0651 | 8.4556 | 8.929 | 8.929 | +0.556 (+6.64%) | 39,927,230 |
29 Sep 2017 | CNY | 8.4083 | 8.4142 | 8.3314 | 8.3728 | 8.3728 | -0.006 (-0.07%) | 4,212,461 |
28 Sep 2017 | CNY | 8.426 | 8.4556 | 8.355 | 8.3787 | 8.3787 | -0.041 (-0.49%) | 4,672,005 |
27 Sep 2017 | CNY | 8.4911 | 8.4911 | 8.3787 | 8.4201 | 8.4201 | 0.0 (0.0%) | 4,591,040 |
26 Sep 2017 | CNY | 8.4556 | 8.4911 | 8.3787 | 8.4201 | 8.4201 | -0.035 (-0.42%) | 4,945,604 |
25 Sep 2017 | CNY | 8.5207 | 8.5562 | 8.4497 | 8.4556 | 8.4556 | 0.0 (0.0%) | 5,762,055 |
22 Sep 2017 | CNY | 8.5385 | 8.5385 | 8.426 | 8.4556 | 8.4556 | -0.03 (-0.35%) | 6,579,729 |
21 Sep 2017 | CNY | 8.5385 | 8.5799 | 8.4734 | 8.4852 | 8.4852 | -0.041 (-0.49%) | 6,936,774 |
20 Sep 2017 | CNY | 8.5562 | 8.5621 | 8.4675 | 8.5266 | 8.5266 | -0.053 (-0.62%) | 7,491,604 |
19 Sep 2017 | CNY | 8.5385 | 8.6213 | 8.4852 | 8.5799 | 8.5799 | +0.012 (+0.14%) | 12,147,382 |
18 Sep 2017 | CNY | 8.5207 | 8.6036 | 8.4615 | 8.5681 | 8.5681 | +0.006 (+0.07%) | 11,092,822 |
15 Sep 2017 | CNY | 8.4675 | 8.5917 | 8.4083 | 8.5621 | 8.5621 | +0.124 (+1.47%) | 12,591,005 |
14 Sep 2017 | CNY | 8.5325 | 8.5325 | 8.4024 | 8.4379 | 8.4379 | -0.077 (-0.90%) | 7,349,411 |
13 Sep 2017 | CNY | 8.4911 | 8.5385 | 8.4497 | 8.5148 | 8.5148 | +0.024 (+0.28%) | 5,983,952 |
12 Sep 2017 | CNY | 8.5621 | 8.574 | 8.426 | 8.4911 | 8.4911 | -0.035 (-0.42%) | 12,924,729 |
11 Sep 2017 | CNY | 8.5681 | 8.5681 | 8.4615 | 8.5266 | 8.5266 | -0.047 (-0.55%) | 7,626,633 |
8 Sep 2017 | CNY | 8.645 | 8.645 | 8.5148 | 8.574 | 8.574 | -0.024 (-0.27%) | 7,280,435 |
7 Sep 2017 | CNY | 8.5858 | 8.6746 | 8.5444 | 8.5976 | 8.5976 | -0.012 (-0.14%) | 9,920,553 |
6 Sep 2017 | CNY | 8.5858 | 8.6627 | 8.4734 | 8.6095 | 8.6095 | +0.024 (+0.28%) | 9,591,990 |
5 Sep 2017 | CNY | 8.6509 | 8.6686 | 8.5681 | 8.5858 | 8.5858 | -0.065 (-0.75%) | 7,630,927 |
4 Sep 2017 | CNY | 8.6391 | 8.6982 | 8.5562 | 8.6509 | 8.6509 | +0.024 (+0.27%) | 14,743,445 |
1 Sep 2017 | CNY | 8.4083 | 8.7101 | 8.3787 | 8.6272 | 8.6272 | +0.231 (+2.75%) | 26,962,993 |
31 Aug 2017 | CNY | 8.426 | 8.4379 | 8.3669 | 8.3965 | 8.3965 | +0.035 (+0.42%) | 10,206,503 |
30 Aug 2017 | CNY | 8.3432 | 8.3846 | 8.3314 | 8.361 | 8.361 | +0.018 (+0.21%) | 7,571,882 |