Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 7.46 | 8.14 | 7.36 | 7.7 | 7.7 | +0.19 (+2.53%) | 94,281,019 |
31 Aug 2017 | CNY | 7.3 | 7.8 | 7.02 | 7.51 | 7.51 | +0.4 (+5.63%) | 99,900,774 |
30 Aug 2017 | CNY | 6.59 | 7.11 | 6.52 | 7.11 | 7.11 | +0.65 (+10.06%) | 72,023,009 |
29 Aug 2017 | CNY | 6.3 | 6.7 | 6.23 | 6.46 | 6.46 | +0.09 (+1.41%) | 59,227,733 |
28 Aug 2017 | CNY | 5.82 | 6.51 | 5.78 | 6.37 | 6.37 | +0.45 (+7.60%) | 76,748,895 |
25 Aug 2017 | CNY | 5.81 | 6.05 | 5.78 | 5.92 | 5.92 | +0.22 (+3.86%) | 40,557,119 |
24 Aug 2017 | CNY | 5.81 | 5.86 | 5.67 | 5.7 | 5.7 | -0.06 (-1.04%) | 26,653,340 |
23 Aug 2017 | CNY | 5.93 | 5.93 | 5.7 | 5.76 | 5.76 | -0.33 (-5.42%) | 43,349,154 |
22 Aug 2017 | CNY | 6.18 | 6.23 | 6.05 | 6.09 | 6.09 | -0.16 (-2.56%) | 39,172,875 |
21 Aug 2017 | CNY | 6.08 | 6.38 | 5.95 | 6.25 | 6.25 | +0.25 (+4.17%) | 65,156,215 |
18 Aug 2017 | CNY | 6.05 | 6.12 | 5.82 | 6 | 6 | -0.09 (-1.48%) | 49,663,384 |
17 Aug 2017 | CNY | 6.16 | 6.32 | 6.04 | 6.09 | 6.09 | +0.04 (+0.66%) | 57,581,923 |
16 Aug 2017 | CNY | 6.2 | 6.27 | 5.9 | 6.05 | 6.05 | -0.13 (-2.10%) | 60,855,091 |
15 Aug 2017 | CNY | 6.1 | 6.34 | 5.93 | 6.18 | 6.18 | -0.17 (-2.68%) | 77,636,099 |
14 Aug 2017 | CNY | 6.3 | 6.66 | 6.2 | 6.35 | 6.35 | -0.04 (-0.63%) | 94,996,217 |
11 Aug 2017 | CNY | 6.85 | 6.92 | 6.39 | 6.39 | 6.39 | -0.71 (-10%) | 99,706,948 |
10 Aug 2017 | CNY | 6.57 | 7.41 | 6.51 | 7.1 | 7.1 | +0.22 (+3.20%) | 111,463,461 |
9 Aug 2017 | CNY | 6.2 | 6.88 | 6.12 | 6.88 | 6.88 | +0.63 (+10.08%) | 97,717,610 |
8 Aug 2017 | CNY | 6.61 | 6.61 | 6.16 | 6.25 | 6.25 | +0.1 (+1.63%) | 121,080,308 |
7 Aug 2017 | CNY | 5.91 | 6.15 | 5.76 | 6.15 | 6.15 | +0.56 (+10.02%) | 88,324,523 |
4 Aug 2017 | CNY | 5.71 | 6.07 | 5.55 | 5.59 | 5.59 | -0.08 (-1.41%) | 125,113,318 |
3 Aug 2017 | CNY | 5.17 | 5.78 | 5.13 | 5.67 | 5.67 | +0.42 (+8%) | 100,967,690 |
2 Aug 2017 | CNY | 5.28 | 5.49 | 5.23 | 5.25 | 5.25 | -0.04 (-0.76%) | 52,148,180 |
1 Aug 2017 | CNY | 5.39 | 5.4 | 5.2 | 5.29 | 5.29 | -0.1 (-1.86%) | 44,572,217 |
31 Jul 2017 | CNY | 5.13 | 5.4 | 5.11 | 5.39 | 5.39 | +0.25 (+4.86%) | 65,833,648 |
28 Jul 2017 | CNY | 5.03 | 5.17 | 4.88 | 5.14 | 5.14 | +0.09 (+1.78%) | 41,262,654 |
27 Jul 2017 | CNY | 5.14 | 5.22 | 5 | 5.05 | 5.05 | -0.13 (-2.51%) | 44,285,561 |
26 Jul 2017 | CNY | 5.25 | 5.3 | 5.13 | 5.18 | 5.18 | -0.03 (-0.58%) | 28,169,870 |
25 Jul 2017 | CNY | 5.28 | 5.35 | 5.14 | 5.21 | 5.21 | -0.14 (-2.62%) | 39,703,030 |
24 Jul 2017 | CNY | 5.32 | 5.41 | 5.18 | 5.35 | 5.35 | +0.06 (+1.13%) | 58,297,301 |