Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | CNY | 9.1 | 9.1 | 8.81 | 8.94 | 8.94 | -0.18 (-1.97%) | 37,932,654 |
9 Jun 2017 | CNY | 8.91 | 9.16 | 8.83 | 9.12 | 9.12 | +0.27 (+3.05%) | 53,526,865 |
8 Jun 2017 | CNY | 8.8 | 9.17 | 8.76 | 8.85 | 8.85 | +0.03 (+0.34%) | 51,103,379 |
7 Jun 2017 | CNY | 8.53 | 8.9 | 8.46 | 8.82 | 8.82 | +0.29 (+3.40%) | 40,089,309 |
6 Jun 2017 | CNY | 8.44 | 8.75 | 8.44 | 8.53 | 8.53 | +0.05 (+0.59%) | 27,103,074 |
5 Jun 2017 | CNY | 8.47 | 8.54 | 8.4 | 8.48 | 8.48 | +0.01 (+0.12%) | 17,402,971 |
2 Jun 2017 | CNY | 8.21 | 8.52 | 8.16 | 8.47 | 8.47 | +0.26 (+3.17%) | 25,306,870 |
1 Jun 2017 | CNY | 8.3 | 8.49 | 8.18 | 8.21 | 8.21 | -0.18 (-2.15%) | 16,256,030 |
31 May 2017 | CNY | 8.64 | 8.64 | 8.32 | 8.39 | 8.39 | -0.07 (-0.83%) | 25,530,000 |
26 May 2017 | CNY | 8.31 | 8.61 | 8.22 | 8.46 | 8.46 | +0.16 (+1.93%) | 25,503,565 |
25 May 2017 | CNY | 8.05 | 8.36 | 8.04 | 8.3 | 8.3 | +0.2 (+2.47%) | 21,796,057 |
24 May 2017 | CNY | 8.05 | 8.12 | 7.68 | 8.1 | 8.1 | -0.07 (-0.86%) | 20,028,904 |
23 May 2017 | CNY | 8.38 | 8.56 | 8.15 | 8.17 | 8.17 | -0.25 (-2.97%) | 29,286,932 |
22 May 2017 | CNY | 8.55 | 8.77 | 8.36 | 8.42 | 8.42 | -0.35 (-3.99%) | 32,330,686 |
19 May 2017 | CNY | 8.19 | 8.95 | 8.15 | 8.77 | 8.77 | +0.63 (+7.74%) | 75,187,908 |
18 May 2017 | CNY | 7.99 | 8.17 | 7.95 | 8.14 | 8.14 | +0.08 (+0.99%) | 14,546,869 |
17 May 2017 | CNY | 7.99 | 8.25 | 7.88 | 8.06 | 8.06 | 0.0 (0.0%) | 15,575,305 |
16 May 2017 | CNY | 7.83 | 8.32 | 7.68 | 8.06 | 8.06 | +0.2 (+2.54%) | 17,208,119 |
15 May 2017 | CNY | 7.89 | 7.95 | 7.78 | 7.86 | 7.86 | -0.14 (-1.75%) | 10,729,979 |
12 May 2017 | CNY | 7.9 | 8.1 | 7.82 | 8 | 8 | +0.09 (+1.14%) | 16,356,212 |
11 May 2017 | CNY | 7.7 | 7.91 | 7.61 | 7.91 | 7.91 | +0.16 (+2.06%) | 12,879,703 |
10 May 2017 | CNY | 7.94 | 8.02 | 7.73 | 7.75 | 7.75 | -0.16 (-2.02%) | 11,327,536 |
9 May 2017 | CNY | 7.81 | 7.94 | 7.77 | 7.91 | 7.91 | +0.09 (+1.15%) | 10,141,608 |
8 May 2017 | CNY | 8.13 | 8.15 | 7.77 | 7.82 | 7.82 | -0.33 (-4.05%) | 17,757,035 |
5 May 2017 | CNY | 8.38 | 8.46 | 8.14 | 8.15 | 8.15 | -0.28 (-3.32%) | 15,355,754 |
4 May 2017 | CNY | 8.41 | 8.55 | 8.34 | 8.43 | 8.43 | +0.04 (+0.48%) | 18,200,211 |
3 May 2017 | CNY | 8.28 | 8.59 | 8.19 | 8.39 | 8.39 | +0.12 (+1.45%) | 20,791,290 |
2 May 2017 | CNY | 8.3 | 8.33 | 8.23 | 8.27 | 8.27 | -0.05 (-0.60%) | 8,588,773 |
28 Apr 2017 | CNY | 8.24 | 8.4 | 8.2 | 8.32 | 8.32 | +0.12 (+1.46%) | 15,031,442 |
27 Apr 2017 | CNY | 8.19 | 8.25 | 8.01 | 8.2 | 8.2 | -0.02 (-0.24%) | 15,637,501 |