Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | CNY | 7.99 | 8.35 | 7.99 | 8.13 | 8.13 | +0.06 (+0.74%) | 3,019,810 |
30 Nov 2017 | CNY | 7.7 | 8.13 | 7.61 | 8.07 | 8.07 | +0.37 (+4.81%) | 3,328,811 |
29 Nov 2017 | CNY | 7.69 | 7.77 | 7.59 | 7.7 | 7.7 | +0.01 (+0.13%) | 1,131,100 |
28 Nov 2017 | CNY | 7.68 | 7.79 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 485,913 |
27 Nov 2017 | CNY | 7.66 | 7.8 | 7.64 | 7.67 | 7.67 | -0.08 (-1.03%) | 472,447 |
24 Nov 2017 | CNY | 7.52 | 7.77 | 7.5 | 7.75 | 7.75 | +0.23 (+3.06%) | 1,191,801 |
23 Nov 2017 | CNY | 7.61 | 7.75 | 7.5 | 7.52 | 7.52 | -0.1 (-1.31%) | 1,729,400 |
22 Nov 2017 | CNY | 7.84 | 7.84 | 7.54 | 7.62 | 7.62 | -0.21 (-2.68%) | 1,331,819 |
21 Nov 2017 | CNY | 7.77 | 7.87 | 7.7 | 7.83 | 7.83 | +0.04 (+0.51%) | 863,711 |
20 Nov 2017 | CNY | 7.75 | 7.8 | 7.45 | 7.79 | 7.79 | +0.04 (+0.52%) | 964,141 |
17 Nov 2017 | CNY | 8 | 8.02 | 7.72 | 7.75 | 7.75 | -0.21 (-2.64%) | 1,540,444 |
16 Nov 2017 | CNY | 8 | 8.05 | 7.85 | 7.96 | 7.96 | -0.14 (-1.73%) | 1,642,450 |
15 Nov 2017 | CNY | 8.07 | 8.34 | 8.04 | 8.1 | 8.1 | -0.08 (-0.98%) | 1,907,595 |
14 Nov 2017 | CNY | 7.89 | 8.58 | 7.88 | 8.18 | 8.18 | +0.3 (+3.81%) | 3,864,076 |
13 Nov 2017 | CNY | 7.7 | 7.94 | 7.7 | 7.88 | 7.88 | +0.1 (+1.29%) | 1,104,388 |
10 Nov 2017 | CNY | 7.91 | 7.91 | 7.71 | 7.78 | 7.78 | -0.11 (-1.39%) | 1,114,610 |
9 Nov 2017 | CNY | 7.88 | 7.94 | 7.86 | 7.89 | 7.89 | +0.01 (+0.13%) | 683,500 |
8 Nov 2017 | CNY | 7.8 | 7.96 | 7.75 | 7.88 | 7.88 | +0.12 (+1.55%) | 1,284,460 |
7 Nov 2017 | CNY | 7.71 | 7.85 | 7.66 | 7.76 | 7.76 | +0.05 (+0.65%) | 1,091,641 |
6 Nov 2017 | CNY | 7.8 | 7.81 | 7.58 | 7.71 | 7.71 | -0.09 (-1.15%) | 2,148,110 |
3 Nov 2017 | CNY | 7.89 | 7.94 | 7.54 | 7.8 | 7.8 | -0.09 (-1.14%) | 1,969,541 |
2 Nov 2017 | CNY | 8.15 | 8.15 | 7.85 | 7.89 | 7.89 | -0.2 (-2.47%) | 1,719,681 |
1 Nov 2017 | CNY | 8.1 | 8.17 | 8.04 | 8.09 | 8.09 | -0.03 (-0.37%) | 885,382 |
31 Oct 2017 | CNY | 8.01 | 8.22 | 8.01 | 8.12 | 8.12 | +0.12 (+1.50%) | 1,174,583 |
30 Oct 2017 | CNY | 8.27 | 8.32 | 7.97 | 8 | 8 | -0.28 (-3.38%) | 1,747,100 |
27 Oct 2017 | CNY | 8.38 | 8.54 | 8.27 | 8.28 | 8.28 | -0.05 (-0.60%) | 1,720,471 |
26 Oct 2017 | CNY | 8.37 | 8.41 | 8.23 | 8.33 | 8.33 | +0.03 (+0.36%) | 1,706,300 |
25 Oct 2017 | CNY | 8.43 | 8.44 | 8.28 | 8.3 | 8.3 | -0.05 (-0.60%) | 1,522,947 |
24 Oct 2017 | CNY | 8.44 | 8.49 | 8.26 | 8.35 | 8.35 | -0.15 (-1.76%) | 1,473,002 |
23 Oct 2017 | CNY | 8.45 | 8.5 | 8.43 | 8.5 | 8.5 | +0.01 (+0.12%) | 1,080,040 |