Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | CNY | 6.86 | 6.94 | 6.79 | 6.8 | 6.8 | -0.11 (-1.59%) | 8,925,400 |
6 Sep 2017 | CNY | 6.81 | 6.95 | 6.76 | 6.91 | 6.91 | +0.07 (+1.02%) | 10,828,779 |
5 Sep 2017 | CNY | 6.79 | 6.87 | 6.73 | 6.84 | 6.84 | +0.03 (+0.44%) | 9,354,221 |
4 Sep 2017 | CNY | 6.81 | 6.82 | 6.76 | 6.81 | 6.81 | 0.0 (0.0%) | 8,015,402 |
1 Sep 2017 | CNY | 6.8 | 6.85 | 6.73 | 6.81 | 6.81 | +0.01 (+0.15%) | 9,261,300 |
31 Aug 2017 | CNY | 6.83 | 6.88 | 6.72 | 6.8 | 6.8 | -0.05 (-0.73%) | 11,933,938 |
30 Aug 2017 | CNY | 7.1 | 7.18 | 6.85 | 6.85 | 6.85 | +0.01 (+0.15%) | 28,227,814 |
29 Aug 2017 | CNY | 6.73 | 6.85 | 6.66 | 6.84 | 6.84 | +0.11 (+1.63%) | 16,848,117 |
28 Aug 2017 | CNY | 6.59 | 6.84 | 6.56 | 6.73 | 6.73 | +0.13 (+1.97%) | 15,684,074 |
25 Aug 2017 | CNY | 6.48 | 6.6 | 6.46 | 6.6 | 6.6 | +0.12 (+1.85%) | 7,295,312 |
24 Aug 2017 | CNY | 6.58 | 6.59 | 6.41 | 6.48 | 6.48 | -0.1 (-1.52%) | 8,116,685 |
23 Aug 2017 | CNY | 6.6 | 6.64 | 6.55 | 6.58 | 6.58 | -0.04 (-0.60%) | 6,119,699 |
22 Aug 2017 | CNY | 6.7 | 6.71 | 6.59 | 6.62 | 6.62 | -0.08 (-1.19%) | 6,774,001 |
21 Aug 2017 | CNY | 6.65 | 6.75 | 6.62 | 6.7 | 6.7 | +0.06 (+0.90%) | 8,661,679 |
18 Aug 2017 | CNY | 6.63 | 6.66 | 6.59 | 6.64 | 6.64 | -0.02 (-0.30%) | 6,081,316 |
17 Aug 2017 | CNY | 6.6 | 6.67 | 6.58 | 6.66 | 6.66 | +0.03 (+0.45%) | 8,075,480 |
16 Aug 2017 | CNY | 6.62 | 6.68 | 6.57 | 6.63 | 6.63 | +0.03 (+0.45%) | 9,872,934 |
15 Aug 2017 | CNY | 6.53 | 6.64 | 6.5 | 6.6 | 6.6 | +0.07 (+1.07%) | 8,304,779 |
14 Aug 2017 | CNY | 6.4 | 6.55 | 6.38 | 6.53 | 6.53 | +0.13 (+2.03%) | 8,112,361 |
11 Aug 2017 | CNY | 6.53 | 6.53 | 6.39 | 6.4 | 6.4 | -0.15 (-2.29%) | 9,275,002 |
10 Aug 2017 | CNY | 6.6 | 6.61 | 6.4 | 6.55 | 6.55 | -0.07 (-1.06%) | 12,641,139 |
9 Aug 2017 | CNY | 6.55 | 6.71 | 6.53 | 6.62 | 6.62 | +0.03 (+0.46%) | 14,390,027 |
8 Aug 2017 | CNY | 6.53 | 6.62 | 6.51 | 6.59 | 6.59 | +0.02 (+0.30%) | 12,222,801 |
7 Aug 2017 | CNY | 6.6 | 6.6 | 6.42 | 6.57 | 6.57 | -0.02 (-0.30%) | 18,062,904 |
4 Aug 2017 | CNY | 6.6 | 6.69 | 6.56 | 6.59 | 6.59 | -0.03 (-0.45%) | 20,482,199 |
3 Aug 2017 | CNY | 6.7 | 6.89 | 6.5 | 6.62 | 6.62 | -0.51 (-7.15%) | 46,453,564 |
2 Aug 2017 | CNY | 7.81 | 7.88 | 7.13 | 7.13 | 7.13 | -0.79 (-9.97%) | 69,802,192 |
1 Aug 2017 | CNY | 7.71 | 8.1 | 7.65 | 7.92 | 7.92 | +0.11 (+1.41%) | 77,166,323 |
31 Jul 2017 | CNY | 7.58 | 8.05 | 7.57 | 7.81 | 7.81 | +0.28 (+3.72%) | 67,698,835 |
28 Jul 2017 | CNY | 7.56 | 7.65 | 7.51 | 7.53 | 7.53 | -0.02 (-0.26%) | 8,810,198 |