Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | CNY | 7.2 | 7.25 | 7.13 | 7.24 | 7.24 | +0.04 (+0.56%) | 1,997,951 |
25 Oct 2017 | CNY | 7.21 | 7.26 | 7.12 | 7.2 | 7.2 | -0.01 (-0.14%) | 1,747,503 |
24 Oct 2017 | CNY | 7.23 | 7.29 | 7.18 | 7.21 | 7.21 | -0.01 (-0.14%) | 2,597,263 |
23 Oct 2017 | CNY | 7.19 | 7.24 | 7.16 | 7.22 | 7.22 | +0.07 (+0.98%) | 2,430,490 |
20 Oct 2017 | CNY | 7.06 | 7.2 | 7.03 | 7.15 | 7.15 | +0.08 (+1.13%) | 2,863,800 |
19 Oct 2017 | CNY | 7.31 | 7.36 | 7.01 | 7.07 | 7.07 | -0.22 (-3.02%) | 3,947,834 |
18 Oct 2017 | CNY | 7.32 | 7.5 | 7.27 | 7.29 | 7.29 | -0.05 (-0.68%) | 3,078,411 |
17 Oct 2017 | CNY | 7.27 | 7.5 | 7.25 | 7.34 | 7.34 | +0.08 (+1.10%) | 3,286,500 |
16 Oct 2017 | CNY | 7.48 | 7.48 | 7.23 | 7.26 | 7.26 | -0.35 (-4.60%) | 6,814,100 |
13 Oct 2017 | CNY | 7.67 | 7.7 | 7.6 | 7.61 | 7.61 | -0.05 (-0.65%) | 2,895,678 |
12 Oct 2017 | CNY | 7.61 | 7.69 | 7.58 | 7.66 | 7.66 | +0.07 (+0.92%) | 3,691,230 |
11 Oct 2017 | CNY | 7.56 | 7.65 | 7.52 | 7.59 | 7.59 | +0.02 (+0.26%) | 3,414,519 |
10 Oct 2017 | CNY | 7.65 | 7.65 | 7.45 | 7.57 | 7.57 | -0.08 (-1.05%) | 5,889,957 |
9 Oct 2017 | CNY | 7.69 | 7.75 | 7.5 | 7.65 | 7.65 | +0.01 (+0.13%) | 5,215,200 |
29 Sep 2017 | CNY | 7.61 | 7.73 | 7.59 | 7.64 | 7.64 | -0.03 (-0.39%) | 6,496,188 |
28 Sep 2017 | CNY | 8.24 | 8.24 | 7.64 | 7.67 | 7.67 | -0.58 (-7.03%) | 20,828,188 |
27 Sep 2017 | CNY | 8 | 8.33 | 7.94 | 8.25 | 8.25 | +0.24 (+3.00%) | 13,741,021 |
26 Sep 2017 | CNY | 8.05 | 8.05 | 7.83 | 8.01 | 8.01 | +0.04 (+0.50%) | 4,621,313 |
25 Sep 2017 | CNY | 8.3 | 8.3 | 7.77 | 7.97 | 7.97 | -0.32 (-3.86%) | 11,675,701 |
22 Sep 2017 | CNY | 7.88 | 8.34 | 7.88 | 8.29 | 8.29 | +0.36 (+4.54%) | 18,899,676 |
21 Sep 2017 | CNY | 8.14 | 8.19 | 7.9 | 7.93 | 7.93 | -0.26 (-3.17%) | 7,981,391 |
20 Sep 2017 | CNY | 8.03 | 8.24 | 8 | 8.19 | 8.19 | +0.1 (+1.24%) | 12,632,712 |
19 Sep 2017 | CNY | 7.88 | 8.2 | 7.84 | 8.09 | 8.09 | +0.2 (+2.53%) | 15,973,224 |
18 Sep 2017 | CNY | 8.01 | 8.04 | 7.85 | 7.89 | 7.89 | -0.12 (-1.50%) | 6,781,952 |
15 Sep 2017 | CNY | 7.75 | 8.07 | 7.72 | 8.01 | 8.01 | +0.23 (+2.96%) | 15,064,521 |
14 Sep 2017 | CNY | 7.77 | 7.86 | 7.7 | 7.78 | 7.78 | +0.01 (+0.13%) | 5,671,837 |
13 Sep 2017 | CNY | 7.8 | 7.8 | 7.65 | 7.77 | 7.77 | -0.02 (-0.26%) | 6,236,422 |
12 Sep 2017 | CNY | 7.78 | 7.97 | 7.65 | 7.79 | 7.79 | -0.05 (-0.64%) | 9,311,051 |
11 Sep 2017 | CNY | 7.84 | 7.95 | 7.72 | 7.84 | 7.84 | +0.13 (+1.69%) | 8,243,660 |
8 Sep 2017 | CNY | 7.76 | 7.84 | 7.63 | 7.71 | 7.71 | -0.04 (-0.52%) | 5,954,717 |