Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 7.62 | 7.62 | 7.44 | 7.48 | 7.48 | -0.16 (-2.09%) | 1,236,625 |
12 Jan 2018 | CNY | 7.68 | 7.68 | 7.61 | 7.64 | 7.64 | -0.04 (-0.52%) | 1,300,224 |
11 Jan 2018 | CNY | 7.63 | 7.7 | 7.56 | 7.68 | 7.68 | +0.05 (+0.66%) | 1,434,394 |
10 Jan 2018 | CNY | 7.82 | 7.85 | 7.55 | 7.63 | 7.63 | -0.22 (-2.80%) | 2,442,530 |
9 Jan 2018 | CNY | 7.86 | 7.89 | 7.81 | 7.85 | 7.85 | -0.03 (-0.38%) | 1,047,300 |
8 Jan 2018 | CNY | 7.9 | 7.95 | 7.83 | 7.88 | 7.88 | -0.05 (-0.63%) | 855,142 |
5 Jan 2018 | CNY | 7.91 | 7.97 | 7.78 | 7.93 | 7.93 | +0.03 (+0.38%) | 1,555,607 |
4 Jan 2018 | CNY | 7.94 | 8 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 1,257,917 |
3 Jan 2018 | CNY | 7.92 | 8.05 | 7.87 | 7.9 | 7.9 | 0.0 (0.0%) | 1,698,556 |
2 Jan 2018 | CNY | 7.86 | 7.92 | 7.78 | 7.9 | 7.9 | +0.06 (+0.77%) | 819,839 |
29 Dec 2017 | CNY | 7.88 | 7.88 | 7.78 | 7.84 | 7.84 | +0.05 (+0.64%) | 797,931 |
28 Dec 2017 | CNY | 7.88 | 7.91 | 7.77 | 7.79 | 7.79 | -0.13 (-1.64%) | 1,207,723 |
27 Dec 2017 | CNY | 7.94 | 7.99 | 7.88 | 7.92 | 7.92 | -0.02 (-0.25%) | 627,756 |
26 Dec 2017 | CNY | 7.88 | 7.98 | 7.83 | 7.94 | 7.94 | +0.05 (+0.63%) | 1,349,020 |
25 Dec 2017 | CNY | 7.87 | 7.95 | 7.83 | 7.89 | 7.89 | -0.01 (-0.13%) | 1,133,100 |
22 Dec 2017 | CNY | 8.02 | 8.04 | 7.82 | 7.9 | 7.9 | -0.12 (-1.50%) | 1,461,521 |
21 Dec 2017 | CNY | 8.2 | 8.2 | 7.81 | 8.02 | 8.02 | -0.2 (-2.43%) | 1,871,710 |
20 Dec 2017 | CNY | 8.34 | 8.39 | 8.21 | 8.22 | 8.22 | -0.08 (-0.96%) | 932,486 |
19 Dec 2017 | CNY | 8.25 | 8.36 | 8.2 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,154,926 |
18 Dec 2017 | CNY | 8.54 | 8.62 | 8.18 | 8.32 | 8.32 | -0.24 (-2.80%) | 2,268,382 |
15 Dec 2017 | CNY | 8.5 | 8.85 | 8.41 | 8.56 | 8.56 | +0.04 (+0.47%) | 5,249,625 |
14 Dec 2017 | CNY | 8.14 | 8.57 | 8.06 | 8.52 | 8.52 | +0.4 (+4.93%) | 3,179,265 |
13 Dec 2017 | CNY | 8.12 | 8.24 | 8.06 | 8.12 | 8.12 | 0.0 (0.0%) | 994,620 |
12 Dec 2017 | CNY | 8.25 | 8.33 | 8.09 | 8.12 | 8.12 | -0.11 (-1.34%) | 1,083,901 |
11 Dec 2017 | CNY | 8.33 | 8.4 | 8.18 | 8.23 | 8.23 | -0.11 (-1.32%) | 1,693,026 |
8 Dec 2017 | CNY | 8.48 | 8.48 | 8.31 | 8.34 | 8.34 | -0.07 (-0.83%) | 2,220,043 |
7 Dec 2017 | CNY | 8.33 | 8.48 | 8.28 | 8.41 | 8.41 | +0.05 (+0.60%) | 1,926,807 |
6 Dec 2017 | CNY | 8.34 | 8.42 | 8.26 | 8.36 | 8.36 | +0.01 (+0.12%) | 1,726,060 |
5 Dec 2017 | CNY | 8 | 8.4 | 8 | 8.35 | 8.35 | 0.0 (0.0%) | 3,018,475 |
4 Dec 2017 | CNY | 8.01 | 8.39 | 7.88 | 8.35 | 8.35 | +0.22 (+2.71%) | 3,356,648 |