Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 8.53 | 8.57 | 8.39 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,488,771 |
19 Oct 2017 | CNY | 8.48 | 8.58 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 3,392,480 |
18 Oct 2017 | CNY | 8.51 | 8.57 | 8.45 | 8.48 | 8.48 | -0.03 (-0.35%) | 964,480 |
17 Oct 2017 | CNY | 8.69 | 8.69 | 8.41 | 8.51 | 8.51 | -0.18 (-2.07%) | 3,047,328 |
16 Oct 2017 | CNY | 8.99 | 8.99 | 8.67 | 8.69 | 8.69 | -0.25 (-2.80%) | 2,479,185 |
13 Oct 2017 | CNY | 9.1 | 9.12 | 8.91 | 8.94 | 8.94 | -0.18 (-1.97%) | 2,388,195 |
12 Oct 2017 | CNY | 8.94 | 9.14 | 8.91 | 9.12 | 9.12 | +0.18 (+2.01%) | 3,362,806 |
11 Oct 2017 | CNY | 9.02 | 9.03 | 8.89 | 8.94 | 8.94 | -0.08 (-0.89%) | 1,207,287 |
10 Oct 2017 | CNY | 9.03 | 9.05 | 8.82 | 9.02 | 9.02 | +0.03 (+0.33%) | 1,823,735 |
9 Oct 2017 | CNY | 8.99 | 9.06 | 8.94 | 8.99 | 8.99 | +0.05 (+0.56%) | 2,289,200 |
29 Sep 2017 | CNY | 8.94 | 9.06 | 8.81 | 8.94 | 8.94 | +0.01 (+0.11%) | 2,480,577 |
28 Sep 2017 | CNY | 9.03 | 9.08 | 8.92 | 8.93 | 8.93 | -0.15 (-1.65%) | 2,432,373 |
27 Sep 2017 | CNY | 8.72 | 9.2 | 8.72 | 9.08 | 9.08 | +0.28 (+3.18%) | 3,336,424 |
26 Sep 2017 | CNY | 8.62 | 8.85 | 8.62 | 8.8 | 8.8 | +0.19 (+2.21%) | 1,588,298 |
25 Sep 2017 | CNY | 8.91 | 9.04 | 8.6 | 8.61 | 8.61 | -0.31 (-3.48%) | 1,901,124 |
22 Sep 2017 | CNY | 9.01 | 9.08 | 8.89 | 8.92 | 8.92 | -0.11 (-1.22%) | 1,618,681 |
21 Sep 2017 | CNY | 9.02 | 9.11 | 8.97 | 9.03 | 9.03 | -0.09 (-0.99%) | 2,404,198 |
20 Sep 2017 | CNY | 9.06 | 9.26 | 8.97 | 9.12 | 9.12 | -0.04 (-0.44%) | 4,808,931 |
19 Sep 2017 | CNY | 9.05 | 9.34 | 8.79 | 9.16 | 9.16 | +0.12 (+1.33%) | 8,150,573 |
18 Sep 2017 | CNY | 8.49 | 9.14 | 8.42 | 9.04 | 9.04 | +0.54 (+6.35%) | 6,405,452 |
15 Sep 2017 | CNY | 8.48 | 8.52 | 8.41 | 8.5 | 8.5 | -0.01 (-0.12%) | 1,598,700 |
14 Sep 2017 | CNY | 8.45 | 8.53 | 8.4 | 8.51 | 8.51 | +0.04 (+0.47%) | 2,041,591 |
13 Sep 2017 | CNY | 8.68 | 8.68 | 8.39 | 8.47 | 8.47 | -0.2 (-2.31%) | 3,556,994 |
12 Sep 2017 | CNY | 8.85 | 8.86 | 8.6 | 8.67 | 8.67 | -0.14 (-1.59%) | 2,195,963 |
11 Sep 2017 | CNY | 8.81 | 8.93 | 8.73 | 8.81 | 8.81 | +0.02 (+0.23%) | 1,833,160 |
8 Sep 2017 | CNY | 8.65 | 8.88 | 8.65 | 8.79 | 8.79 | +0.1 (+1.15%) | 2,297,760 |
7 Sep 2017 | CNY | 8.7 | 8.74 | 8.63 | 8.69 | 8.69 | -0.03 (-0.34%) | 1,954,927 |
6 Sep 2017 | CNY | 8.68 | 8.74 | 8.55 | 8.72 | 8.72 | +0.01 (+0.11%) | 2,166,520 |
5 Sep 2017 | CNY | 8.69 | 8.86 | 8.66 | 8.71 | 8.71 | +0.01 (+0.11%) | 2,536,282 |
4 Sep 2017 | CNY | 8.85 | 8.86 | 8.52 | 8.7 | 8.7 | -0.14 (-1.58%) | 3,569,071 |