Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | CNY | 6.77 | 6.95 | 6.73 | 6.82 | 6.82 | +0.04 (+0.59%) | 8,709,356 |
25 Oct 2017 | CNY | 6.77 | 6.79 | 6.71 | 6.78 | 6.78 | +0.03 (+0.44%) | 5,572,447 |
24 Oct 2017 | CNY | 6.83 | 6.83 | 6.68 | 6.75 | 6.75 | -0.08 (-1.17%) | 5,150,194 |
23 Oct 2017 | CNY | 6.77 | 6.84 | 6.73 | 6.83 | 6.83 | +0.04 (+0.59%) | 5,074,710 |
20 Oct 2017 | CNY | 6.74 | 6.79 | 6.68 | 6.79 | 6.79 | +0.03 (+0.44%) | 4,733,785 |
19 Oct 2017 | CNY | 6.81 | 6.87 | 6.69 | 6.76 | 6.76 | -0.12 (-1.74%) | 8,605,863 |
18 Oct 2017 | CNY | 6.8 | 7 | 6.79 | 6.88 | 6.88 | +0.06 (+0.88%) | 13,547,292 |
17 Oct 2017 | CNY | 6.8 | 6.84 | 6.72 | 6.82 | 6.82 | -0.01 (-0.15%) | 5,010,210 |
16 Oct 2017 | CNY | 6.97 | 6.99 | 6.75 | 6.83 | 6.83 | -0.16 (-2.29%) | 8,755,824 |
13 Oct 2017 | CNY | 7.01 | 7.02 | 6.92 | 6.99 | 6.99 | -0.02 (-0.29%) | 4,958,900 |
12 Oct 2017 | CNY | 6.98 | 7.05 | 6.95 | 7.01 | 7.01 | 0.0 (0.0%) | 6,846,406 |
11 Oct 2017 | CNY | 7 | 7.03 | 6.94 | 7.01 | 7.01 | +0.03 (+0.43%) | 7,208,468 |
10 Oct 2017 | CNY | 7 | 7 | 6.94 | 6.98 | 6.98 | -0.03 (-0.43%) | 7,556,885 |
9 Oct 2017 | CNY | 6.82 | 7.03 | 6.81 | 7.01 | 7.01 | +0.23 (+3.39%) | 10,367,710 |
29 Sep 2017 | CNY | 6.77 | 6.79 | 6.72 | 6.78 | 6.78 | +0.05 (+0.74%) | 4,396,743 |
28 Sep 2017 | CNY | 6.86 | 6.87 | 6.72 | 6.73 | 6.73 | -0.11 (-1.61%) | 4,590,433 |
27 Sep 2017 | CNY | 6.79 | 6.87 | 6.75 | 6.84 | 6.84 | +0.06 (+0.88%) | 4,718,873 |
26 Sep 2017 | CNY | 6.74 | 6.8 | 6.69 | 6.78 | 6.78 | +0.04 (+0.59%) | 5,188,199 |
25 Sep 2017 | CNY | 6.86 | 6.98 | 6.66 | 6.74 | 6.74 | -0.15 (-2.18%) | 6,976,132 |
22 Sep 2017 | CNY | 6.98 | 6.98 | 6.87 | 6.89 | 6.89 | -0.07 (-1.01%) | 7,885,100 |
21 Sep 2017 | CNY | 7.1 | 7.12 | 6.95 | 6.96 | 6.96 | -0.11 (-1.56%) | 8,450,767 |
20 Sep 2017 | CNY | 6.96 | 7.11 | 6.93 | 7.07 | 7.07 | +0.11 (+1.58%) | 12,883,033 |
19 Sep 2017 | CNY | 7.01 | 7.06 | 6.93 | 6.96 | 6.96 | -0.08 (-1.14%) | 8,053,982 |
18 Sep 2017 | CNY | 6.89 | 7.05 | 6.83 | 7.04 | 7.04 | +0.17 (+2.47%) | 10,822,148 |
15 Sep 2017 | CNY | 6.96 | 6.97 | 6.86 | 6.87 | 6.87 | -0.09 (-1.29%) | 7,560,167 |
14 Sep 2017 | CNY | 6.96 | 6.99 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 9,142,167 |
13 Sep 2017 | CNY | 6.93 | 6.96 | 6.82 | 6.95 | 6.95 | +0.02 (+0.29%) | 8,634,168 |
12 Sep 2017 | CNY | 6.97 | 7.07 | 6.9 | 6.93 | 6.93 | -0.07 (-1.00%) | 16,421,323 |
11 Sep 2017 | CNY | 6.73 | 7.12 | 6.73 | 7 | 7 | +0.25 (+3.70%) | 19,749,619 |
8 Sep 2017 | CNY | 6.8 | 6.83 | 6.7 | 6.75 | 6.75 | -0.05 (-0.74%) | 8,654,366 |