Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | CNY | 7.1 | 7.19 | 7.02 | 7.12 | 7.12 | +0.07 (+0.99%) | 3,360,556 |
26 Jul 2017 | CNY | 7.14 | 7.17 | 6.99 | 7.05 | 7.05 | -0.11 (-1.54%) | 2,913,261 |
25 Jul 2017 | CNY | 7.28 | 7.38 | 7.15 | 7.16 | 7.16 | -0.14 (-1.92%) | 3,878,981 |
24 Jul 2017 | CNY | 7.16 | 7.59 | 7.08 | 7.3 | 7.3 | +0.14 (+1.96%) | 5,521,003 |
21 Jul 2017 | CNY | 7.01 | 7.2 | 7 | 7.16 | 7.16 | +0.1 (+1.42%) | 4,132,121 |
20 Jul 2017 | CNY | 6.89 | 7.13 | 6.89 | 7.06 | 7.06 | +0.12 (+1.73%) | 3,981,702 |
19 Jul 2017 | CNY | 6.91 | 7 | 6.75 | 6.94 | 6.94 | +0.04 (+0.58%) | 3,462,676 |
18 Jul 2017 | CNY | 6.79 | 6.95 | 6.68 | 6.9 | 6.9 | +0.1 (+1.47%) | 3,532,506 |
17 Jul 2017 | CNY | 7.21 | 7.24 | 6.61 | 6.8 | 6.8 | -0.47 (-6.46%) | 10,110,926 |
14 Jul 2017 | CNY | 7.52 | 7.52 | 7.21 | 7.27 | 7.27 | -0.25 (-3.32%) | 6,203,800 |
13 Jul 2017 | CNY | 7.56 | 7.58 | 7.46 | 7.52 | 7.52 | -0.04 (-0.53%) | 2,581,178 |
12 Jul 2017 | CNY | 7.51 | 7.58 | 7.39 | 7.56 | 7.56 | +0.05 (+0.67%) | 3,545,590 |
11 Jul 2017 | CNY | 7.67 | 7.7 | 7.5 | 7.51 | 7.51 | -0.21 (-2.72%) | 4,725,401 |
10 Jul 2017 | CNY | 7.73 | 7.86 | 7.63 | 7.72 | 7.72 | -0.14 (-1.78%) | 6,911,561 |
7 Jul 2017 | CNY | 7.58 | 7.99 | 7.53 | 7.86 | 7.86 | +0.27 (+3.56%) | 9,593,297 |
6 Jul 2017 | CNY | 7.67 | 7.76 | 7.56 | 7.59 | 7.59 | -0.1 (-1.30%) | 6,192,165 |
5 Jul 2017 | CNY | 7.58 | 7.7 | 7.54 | 7.69 | 7.69 | +0.08 (+1.05%) | 3,624,438 |
4 Jul 2017 | CNY | 7.65 | 7.65 | 7.55 | 7.61 | 7.61 | -0.04 (-0.52%) | 2,634,740 |
3 Jul 2017 | CNY | 7.58 | 7.66 | 7.56 | 7.65 | 7.65 | +0.04 (+0.53%) | 2,772,075 |
30 Jun 2017 | CNY | 7.65 | 7.65 | 7.53 | 7.61 | 7.61 | -0.06 (-0.78%) | 2,970,767 |
29 Jun 2017 | CNY | 7.62 | 7.69 | 7.6 | 7.67 | 7.67 | +0.04 (+0.52%) | 3,152,771 |
28 Jun 2017 | CNY | 7.77 | 7.77 | 7.56 | 7.63 | 7.63 | -0.17 (-2.18%) | 4,677,415 |
27 Jun 2017 | CNY | 7.9 | 7.94 | 7.76 | 7.8 | 7.8 | -0.09 (-1.14%) | 5,187,160 |
26 Jun 2017 | CNY | 7.88 | 7.96 | 7.75 | 7.89 | 7.89 | -0.09 (-1.13%) | 7,255,272 |
23 Jun 2017 | CNY | 7.71 | 8.06 | 7.54 | 7.98 | 7.98 | +0.26 (+3.37%) | 11,158,908 |
22 Jun 2017 | CNY | 7.96 | 8.04 | 7.7 | 7.72 | 7.72 | -0.29 (-3.62%) | 8,526,037 |
21 Jun 2017 | CNY | 8.05 | 8.1 | 7.92 | 8.01 | 8.01 | -0.14 (-1.72%) | 8,819,859 |
20 Jun 2017 | CNY | 8.07 | 8.19 | 7.99 | 8.15 | 8.15 | +0.16 (+2.00%) | 13,562,731 |
16 Jun 2017 | CNY | 7.35 | 7.99 | 7.3 | 7.99 | 7.99 | +0.73 (+10.06%) | 18,906,715 |
1 Jun 2017 | CNY | 7.6 | 7.6 | 7.22 | 7.26 | 7.26 | -0.26 (-3.46%) | 4,991,512 |