Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 8.3846 | 8.6154 | 8.3539 | 8.5692 | 8.5692 | +0.254 (+3.05%) | 7,381,601 |
19 Oct 2017 | CNY | 8.3846 | 8.4308 | 8.2846 | 8.3154 | 8.3154 | -0.061 (-0.73%) | 4,488,510 |
18 Oct 2017 | CNY | 8.6 | 8.6077 | 8.3692 | 8.3769 | 8.3769 | -0.215 (-2.51%) | 5,270,748 |
17 Oct 2017 | CNY | 8.6077 | 8.6769 | 8.5539 | 8.5923 | 8.5923 | +0.023 (+0.27%) | 2,872,766 |
16 Oct 2017 | CNY | 8.8769 | 8.9 | 8.5692 | 8.5692 | 8.5692 | -0.308 (-3.47%) | 6,428,234 |
13 Oct 2017 | CNY | 8.8769 | 8.9615 | 8.8077 | 8.8769 | 8.8769 | -0.054 (-0.60%) | 5,752,674 |
12 Oct 2017 | CNY | 8.8539 | 9.0154 | 8.7231 | 8.9308 | 8.9308 | -0.023 (-0.26%) | 11,160,004 |
11 Oct 2017 | CNY | 8.6462 | 9.1385 | 8.5769 | 8.9539 | 8.9539 | +0.331 (+3.84%) | 21,036,024 |
10 Oct 2017 | CNY | 8.5077 | 8.6308 | 8.4692 | 8.6231 | 8.6231 | +0.123 (+1.45%) | 4,900,870 |
9 Oct 2017 | CNY | 8.5615 | 8.6077 | 8.4923 | 8.5 | 8.5 | +0.031 (+0.36%) | 2,929,985 |
29 Sep 2017 | CNY | 8.4846 | 8.5308 | 8.4231 | 8.4692 | 8.4692 | -0.023 (-0.27%) | 2,836,668 |
28 Sep 2017 | CNY | 8.4231 | 8.5692 | 8.3846 | 8.4923 | 8.4923 | +0.046 (+0.55%) | 3,071,797 |
27 Sep 2017 | CNY | 8.4462 | 8.4692 | 8.3846 | 8.4462 | 8.4462 | +0.031 (+0.37%) | 2,405,556 |
26 Sep 2017 | CNY | 8.3923 | 8.5231 | 8.3769 | 8.4154 | 8.4154 | -0.061 (-0.73%) | 2,329,860 |
25 Sep 2017 | CNY | 8.5462 | 8.5692 | 8.4308 | 8.4769 | 8.4769 | -0.069 (-0.81%) | 3,684,252 |
22 Sep 2017 | CNY | 8.5846 | 8.6 | 8.4923 | 8.5462 | 8.5462 | -0.061 (-0.71%) | 2,559,882 |
21 Sep 2017 | CNY | 8.6308 | 8.6923 | 8.6 | 8.6077 | 8.6077 | 0.0 (0.0%) | 4,412,073 |
20 Sep 2017 | CNY | 8.5539 | 8.7 | 8.5539 | 8.6077 | 8.6077 | +0.077 (+0.90%) | 7,070,716 |
19 Sep 2017 | CNY | 8.5 | 8.5385 | 8.4308 | 8.5308 | 8.5308 | +0.062 (+0.73%) | 4,447,355 |
18 Sep 2017 | CNY | 8.4077 | 8.4769 | 8.3231 | 8.4692 | 8.4692 | +0.061 (+0.73%) | 3,017,718 |
15 Sep 2017 | CNY | 8.4231 | 8.4923 | 8.3846 | 8.4077 | 8.4077 | -0.031 (-0.36%) | 2,686,923 |
14 Sep 2017 | CNY | 8.5 | 8.5231 | 8.4308 | 8.4385 | 8.4385 | -0.054 (-0.63%) | 2,790,388 |
13 Sep 2017 | CNY | 8.4462 | 8.5308 | 8.4077 | 8.4923 | 8.4923 | +0.031 (+0.36%) | 3,135,832 |
12 Sep 2017 | CNY | 8.4615 | 8.5 | 8.4154 | 8.4615 | 8.4615 | -0.046 (-0.54%) | 4,281,291 |
11 Sep 2017 | CNY | 8.4692 | 8.5308 | 8.4231 | 8.5077 | 8.5077 | -0.023 (-0.27%) | 3,569,797 |
8 Sep 2017 | CNY | 8.5077 | 8.5846 | 8.4615 | 8.5308 | 8.5308 | +0.015 (+0.18%) | 3,396,307 |
7 Sep 2017 | CNY | 8.5692 | 8.5923 | 8.5077 | 8.5154 | 8.5154 | -0.061 (-0.72%) | 3,494,284 |
6 Sep 2017 | CNY | 8.6462 | 8.6539 | 8.5462 | 8.5769 | 8.5769 | -0.108 (-1.24%) | 3,807,830 |
5 Sep 2017 | CNY | 8.6923 | 8.7615 | 8.6385 | 8.6846 | 8.6846 | -0.038 (-0.44%) | 3,950,819 |
4 Sep 2017 | CNY | 8.5077 | 8.7385 | 8.5077 | 8.7231 | 8.7231 | +0.185 (+2.16%) | 7,803,313 |