Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2017 | CNY | 3.78 | 3.82 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 1,209,400 |
14 Dec 2017 | CNY | 3.8 | 3.82 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 933,250 |
13 Dec 2017 | CNY | 3.83 | 3.83 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,039,035 |
12 Dec 2017 | CNY | 3.82 | 3.84 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 862,300 |
11 Dec 2017 | CNY | 3.8 | 3.84 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,141,800 |
8 Dec 2017 | CNY | 3.76 | 3.82 | 3.75 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,424,981 |
7 Dec 2017 | CNY | 3.78 | 3.82 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 1,676,600 |
6 Dec 2017 | CNY | 3.75 | 3.78 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 1,763,600 |
5 Dec 2017 | CNY | 3.91 | 3.93 | 3.72 | 3.77 | 3.77 | -0.16 (-4.07%) | 3,829,300 |
4 Dec 2017 | CNY | 3.95 | 3.98 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,137,000 |
1 Dec 2017 | CNY | 3.88 | 3.95 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 1,897,797 |
30 Nov 2017 | CNY | 3.95 | 3.96 | 3.88 | 3.89 | 3.89 | -0.08 (-2.02%) | 2,152,523 |
29 Nov 2017 | CNY | 3.99 | 3.99 | 3.91 | 3.97 | 3.97 | -0.02 (-0.50%) | 3,256,619 |
28 Nov 2017 | CNY | 3.97 | 4 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,836,258 |
27 Nov 2017 | CNY | 3.96 | 3.99 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 1,046,535 |
24 Nov 2017 | CNY | 3.92 | 4 | 3.88 | 3.97 | 3.97 | +0.05 (+1.28%) | 1,832,058 |
23 Nov 2017 | CNY | 3.96 | 3.99 | 3.92 | 3.92 | 3.92 | -0.03 (-0.76%) | 2,173,419 |
22 Nov 2017 | CNY | 3.99 | 4.02 | 3.93 | 3.95 | 3.95 | -0.05 (-1.25%) | 2,146,094 |
21 Nov 2017 | CNY | 3.97 | 4.01 | 3.93 | 4 | 4 | +0.02 (+0.50%) | 2,537,674 |
20 Nov 2017 | CNY | 4.01 | 4.04 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 3,124,973 |
17 Nov 2017 | CNY | 4.14 | 4.15 | 3.97 | 4.05 | 4.05 | -0.08 (-1.94%) | 3,809,664 |
16 Nov 2017 | CNY | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 1,438,101 |
15 Nov 2017 | CNY | 4.18 | 4.19 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 2,289,644 |
14 Nov 2017 | CNY | 4.2 | 4.22 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 2,018,408 |
13 Nov 2017 | CNY | 4.33 | 4.34 | 4.18 | 4.21 | 4.21 | -0.12 (-2.77%) | 4,823,400 |
10 Nov 2017 | CNY | 4.31 | 4.36 | 4.28 | 4.33 | 4.33 | +0.01 (+0.23%) | 2,204,211 |
9 Nov 2017 | CNY | 4.32 | 4.39 | 4.29 | 4.32 | 4.32 | 0.0 (0.0%) | 3,351,118 |
8 Nov 2017 | CNY | 4.27 | 4.33 | 4.25 | 4.32 | 4.32 | +0.06 (+1.41%) | 2,842,205 |
7 Nov 2017 | CNY | 4.25 | 4.27 | 4.22 | 4.26 | 4.26 | +0.01 (+0.24%) | 1,464,100 |
6 Nov 2017 | CNY | 4.21 | 4.27 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,340,318 |