Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | CNY | 8.7714 | 8.8643 | 8.7286 | 8.8 | 8.8 | +0.021 (+0.24%) | 2,590,133 |
17 Jan 2018 | CNY | 8.5429 | 8.8357 | 8.5357 | 8.7786 | 8.7786 | +0.179 (+2.08%) | 3,069,441 |
16 Jan 2018 | CNY | 8.45 | 8.75 | 8.3571 | 8.6 | 8.6 | +0.15 (+1.78%) | 2,649,138 |
15 Jan 2018 | CNY | 8.7286 | 8.7786 | 8.4286 | 8.45 | 8.45 | -0.307 (-3.51%) | 3,040,469 |
12 Jan 2018 | CNY | 8.9214 | 8.9214 | 8.7 | 8.7571 | 8.7571 | -0.157 (-1.76%) | 2,848,970 |
11 Jan 2018 | CNY | 8.8571 | 8.9429 | 8.6714 | 8.9143 | 8.9143 | +0.057 (+0.65%) | 4,164,532 |
10 Jan 2018 | CNY | 9 | 9 | 8.75 | 8.8571 | 8.8571 | -0.172 (-1.90%) | 5,369,358 |
9 Jan 2018 | CNY | 8.5643 | 9.2 | 8.5429 | 9.0286 | 9.0286 | +0.464 (+5.42%) | 9,735,569 |
8 Jan 2018 | CNY | 8.7 | 8.7 | 8.5357 | 8.5643 | 8.5643 | -0.114 (-1.32%) | 2,433,358 |
5 Jan 2018 | CNY | 8.7643 | 8.7643 | 8.5929 | 8.6786 | 8.6786 | -0.1 (-1.14%) | 2,802,380 |
4 Jan 2018 | CNY | 8.6929 | 8.7857 | 8.6571 | 8.7786 | 8.7786 | +0.079 (+0.90%) | 3,494,610 |
3 Jan 2018 | CNY | 8.6857 | 8.7357 | 8.6214 | 8.7 | 8.7 | +0.007 (+0.08%) | 3,008,741 |
2 Jan 2018 | CNY | 8.7 | 8.8071 | 8.6286 | 8.6929 | 8.6929 | -0.007 (-0.08%) | 2,377,620 |
29 Dec 2017 | CNY | 8.8357 | 8.8786 | 8.6571 | 8.7 | 8.7 | -0.179 (-2.01%) | 3,609,498 |
28 Dec 2017 | CNY | 8.5214 | 9.0357 | 8.5 | 8.8786 | 8.8786 | +0.25 (+2.90%) | 5,085,453 |
27 Dec 2017 | CNY | 8.5286 | 8.6786 | 8.4214 | 8.6286 | 8.6286 | +0.093 (+1.09%) | 2,900,385 |
26 Dec 2017 | CNY | 8.2571 | 8.55 | 8.2571 | 8.5357 | 8.5357 | +0.229 (+2.75%) | 3,441,076 |
25 Dec 2017 | CNY | 8.2857 | 8.4143 | 8.1214 | 8.3071 | 8.3071 | -0.043 (-0.51%) | 2,138,290 |
22 Dec 2017 | CNY | 8.2929 | 8.5214 | 8.2929 | 8.35 | 8.35 | 0.0 (0.0%) | 2,172,220 |
21 Dec 2017 | CNY | 8.4286 | 8.4286 | 8.15 | 8.35 | 8.35 | -0.079 (-0.93%) | 2,805,139 |
20 Dec 2017 | CNY | 8.5286 | 8.5714 | 8.4214 | 8.4286 | 8.4286 | -0.143 (-1.67%) | 2,495,241 |
19 Dec 2017 | CNY | 8.5857 | 8.7 | 8.5429 | 8.5714 | 8.5714 | -0.057 (-0.66%) | 3,057,119 |
18 Dec 2017 | CNY | 9 | 9 | 8.5357 | 8.6286 | 8.6286 | -0.364 (-4.05%) | 3,889,410 |
15 Dec 2017 | CNY | 8.8571 | 9.0714 | 8.7857 | 8.9929 | 8.9929 | +0.129 (+1.45%) | 2,420,940 |
14 Dec 2017 | CNY | 8.9286 | 8.9929 | 8.8 | 8.8643 | 8.8643 | -0.093 (-1.04%) | 1,568,968 |
13 Dec 2017 | CNY | 8.9071 | 9 | 8.85 | 8.9571 | 8.9571 | +0.093 (+1.05%) | 1,604,825 |
12 Dec 2017 | CNY | 9 | 9.0143 | 8.85 | 8.8643 | 8.8643 | -0.157 (-1.74%) | 1,976,563 |
11 Dec 2017 | CNY | 8.9786 | 9.15 | 8.9786 | 9.0214 | 9.0214 | +0.043 (+0.48%) | 2,389,643 |
8 Dec 2017 | CNY | 8.7143 | 9.0429 | 8.7143 | 8.9786 | 8.9786 | +0.314 (+3.63%) | 3,613,260 |
7 Dec 2017 | CNY | 8.6857 | 8.7857 | 8.6357 | 8.6643 | 8.6643 | -0.014 (-0.16%) | 1,481,550 |