Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | CNY | 8.37 | 8.49 | 8.3 | 8.34 | 8.34 | -0.02 (-0.24%) | 15,882,308 |
8 Jan 2018 | CNY | 8.24 | 8.37 | 8.12 | 8.36 | 8.36 | +0.13 (+1.58%) | 13,354,670 |
5 Jan 2018 | CNY | 8.23 | 8.32 | 8.18 | 8.23 | 8.23 | -0.13 (-1.56%) | 12,067,278 |
4 Jan 2018 | CNY | 8.17 | 8.5 | 8.1 | 8.36 | 8.36 | +0.05 (+0.60%) | 21,431,040 |
3 Jan 2018 | CNY | 8.37 | 8.58 | 8.26 | 8.31 | 8.31 | 0.0 (0.0%) | 17,738,353 |
2 Jan 2018 | CNY | 8.22 | 8.38 | 8.1 | 8.31 | 8.31 | +0.13 (+1.59%) | 14,200,140 |
29 Dec 2017 | CNY | 8.46 | 8.51 | 8.06 | 8.18 | 8.18 | -0.4 (-4.66%) | 23,813,798 |
28 Dec 2017 | CNY | 8.2 | 8.85 | 8.2 | 8.58 | 8.58 | +0.15 (+1.78%) | 32,898,703 |
27 Dec 2017 | CNY | 8.88 | 9.18 | 8.22 | 8.43 | 8.43 | +0.7 (+9.06%) | 53,847,262 |
25 Dec 2017 | CNY | 7.54 | 7.8 | 7.51 | 7.73 | 7.73 | +0.15 (+1.98%) | 12,444,554 |
22 Dec 2017 | CNY | 7.64 | 7.78 | 7.54 | 7.58 | 7.58 | -0.15 (-1.94%) | 10,680,861 |
21 Dec 2017 | CNY | 7.9 | 7.94 | 7.56 | 7.73 | 7.73 | -0.29 (-3.62%) | 15,964,180 |
20 Dec 2017 | CNY | 7.91 | 8.15 | 7.85 | 8.02 | 8.02 | +0.06 (+0.75%) | 17,008,636 |
19 Dec 2017 | CNY | 7.92 | 7.98 | 7.78 | 7.96 | 7.96 | -0.03 (-0.38%) | 14,582,999 |
18 Dec 2017 | CNY | 8.32 | 8.67 | 7.91 | 7.99 | 7.99 | -0.25 (-3.03%) | 26,399,909 |
15 Dec 2017 | CNY | 8.24 | 8.5 | 8.01 | 8.24 | 8.24 | -0.01 (-0.12%) | 29,013,567 |
14 Dec 2017 | CNY | 7.9 | 8.27 | 7.72 | 8.25 | 8.25 | +0.32 (+4.04%) | 28,150,498 |
13 Dec 2017 | CNY | 7.81 | 7.99 | 7.8 | 7.93 | 7.93 | +0.03 (+0.38%) | 12,972,230 |
12 Dec 2017 | CNY | 8.14 | 8.17 | 7.86 | 7.9 | 7.9 | -0.49 (-5.84%) | 24,906,745 |
11 Dec 2017 | CNY | 7.95 | 8.55 | 7.85 | 8.39 | 8.39 | +0.55 (+7.02%) | 39,444,096 |
8 Dec 2017 | CNY | 7.14 | 7.84 | 7.13 | 7.84 | 7.84 | +0.71 (+9.96%) | 20,794,175 |
7 Dec 2017 | CNY | 7.17 | 7.24 | 7.12 | 7.13 | 7.13 | -0.08 (-1.11%) | 5,891,935 |
6 Dec 2017 | CNY | 7.13 | 7.23 | 7.02 | 7.21 | 7.21 | +0.11 (+1.55%) | 7,945,083 |
5 Dec 2017 | CNY | 7.42 | 7.53 | 7.02 | 7.1 | 7.1 | -0.35 (-4.70%) | 10,433,399 |
4 Dec 2017 | CNY | 7.94 | 7.94 | 7.41 | 7.45 | 7.45 | -0.53 (-6.64%) | 13,134,725 |
1 Dec 2017 | CNY | 8 | 8.03 | 7.93 | 7.98 | 7.98 | -0.02 (-0.25%) | 5,949,672 |
30 Nov 2017 | CNY | 7.95 | 8.07 | 7.91 | 8 | 8 | 0.0 (0.0%) | 8,459,670 |
29 Nov 2017 | CNY | 8.08 | 8.13 | 7.81 | 8 | 8 | -0.13 (-1.60%) | 13,044,434 |
28 Nov 2017 | CNY | 7.75 | 8.29 | 7.7 | 8.13 | 8.13 | +0.37 (+4.77%) | 16,566,884 |
27 Nov 2017 | CNY | 7.79 | 7.93 | 7.62 | 7.76 | 7.76 | -0.03 (-0.39%) | 9,630,106 |