Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | CNY | 3.78 | 3.78 | 3.68 | 3.69 | 3.69 | -0.05 (-1.34%) | 12,075,300 |
8 Dec 2017 | CNY | 3.7 | 3.79 | 3.7 | 3.74 | 3.74 | +0.01 (+0.27%) | 16,681,102 |
7 Dec 2017 | CNY | 3.56 | 3.76 | 3.54 | 3.73 | 3.73 | +0.15 (+4.19%) | 28,347,982 |
6 Dec 2017 | CNY | 3.51 | 3.59 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 12,232,227 |
5 Dec 2017 | CNY | 3.54 | 3.65 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 34,034,043 |
4 Dec 2017 | CNY | 3.33 | 3.51 | 3.28 | 3.51 | 3.51 | +0.17 (+5.09%) | 19,004,959 |
1 Dec 2017 | CNY | 3.41 | 3.42 | 3.28 | 3.34 | 3.34 | -0.08 (-2.34%) | 22,524,012 |
30 Nov 2017 | CNY | 3.49 | 3.5 | 3.4 | 3.42 | 3.42 | -0.08 (-2.29%) | 10,765,100 |
29 Nov 2017 | CNY | 3.53 | 3.54 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 8,660,300 |
28 Nov 2017 | CNY | 3.5 | 3.55 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 9,376,393 |
27 Nov 2017 | CNY | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -0.04 (-1.13%) | 9,527,576 |
24 Nov 2017 | CNY | 3.59 | 3.6 | 3.52 | 3.55 | 3.55 | -0.06 (-1.66%) | 9,733,142 |
23 Nov 2017 | CNY | 3.66 | 3.68 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 8,582,102 |
22 Nov 2017 | CNY | 3.6 | 3.68 | 3.6 | 3.65 | 3.65 | +0.02 (+0.55%) | 10,331,300 |
21 Nov 2017 | CNY | 3.64 | 3.69 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 10,603,636 |
20 Nov 2017 | CNY | 3.64 | 3.64 | 3.48 | 3.64 | 3.64 | -0.02 (-0.55%) | 14,450,931 |
17 Nov 2017 | CNY | 3.82 | 3.84 | 3.65 | 3.66 | 3.66 | -0.18 (-4.69%) | 26,181,122 |
16 Nov 2017 | CNY | 3.87 | 3.87 | 3.83 | 3.84 | 3.84 | -0.01 (-0.26%) | 8,153,102 |
15 Nov 2017 | CNY | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 9,066,683 |
14 Nov 2017 | CNY | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 10,526,113 |
13 Nov 2017 | CNY | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | -0.02 (-0.52%) | 11,870,822 |
10 Nov 2017 | CNY | 3.9 | 3.9 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 9,857,101 |
9 Nov 2017 | CNY | 3.9 | 3.93 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 8,528,702 |
8 Nov 2017 | CNY | 3.89 | 3.97 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 13,078,520 |
7 Nov 2017 | CNY | 3.87 | 3.92 | 3.83 | 3.9 | 3.9 | +0.03 (+0.78%) | 11,377,961 |
6 Nov 2017 | CNY | 3.9 | 3.91 | 3.8 | 3.87 | 3.87 | -0.04 (-1.02%) | 15,042,285 |
3 Nov 2017 | CNY | 3.98 | 3.98 | 3.86 | 3.91 | 3.91 | -0.07 (-1.76%) | 17,471,227 |
2 Nov 2017 | CNY | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | -0.06 (-1.49%) | 10,725,590 |
1 Nov 2017 | CNY | 4.05 | 4.05 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 6,593,600 |
31 Oct 2017 | CNY | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 7,750,402 |