Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 4.66 | 4.66 | 4.57 | 4.64 | 4.64 | -0.03 (-0.64%) | 8,374,101 |
8 Jun 2017 | CNY | 4.7 | 4.73 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 8,190,002 |
7 Jun 2017 | CNY | 4.65 | 4.73 | 4.62 | 4.72 | 4.72 | +0.08 (+1.72%) | 7,920,388 |
6 Jun 2017 | CNY | 4.65 | 4.65 | 4.6 | 4.64 | 4.64 | -0.02 (-0.43%) | 3,105,576 |
5 Jun 2017 | CNY | 4.64 | 4.7 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 5,891,968 |
2 Jun 2017 | CNY | 4.68 | 4.72 | 4.45 | 4.64 | 4.64 | -0.05 (-1.07%) | 13,897,450 |
1 Jun 2017 | CNY | 4.75 | 4.82 | 4.68 | 4.69 | 4.69 | -0.06 (-1.26%) | 6,919,429 |
31 May 2017 | CNY | 4.85 | 4.92 | 4.75 | 4.75 | 4.75 | -0.06 (-1.25%) | 9,659,844 |
26 May 2017 | CNY | 4.84 | 4.88 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 5,758,300 |
25 May 2017 | CNY | 4.82 | 4.91 | 4.71 | 4.84 | 4.84 | +0.01 (+0.21%) | 9,371,384 |
24 May 2017 | CNY | 4.84 | 4.86 | 4.7 | 4.83 | 4.83 | -0.05 (-1.02%) | 8,551,000 |
23 May 2017 | CNY | 5.08 | 5.12 | 4.83 | 4.88 | 4.88 | -0.25 (-4.87%) | 15,931,948 |
22 May 2017 | CNY | 5.15 | 5.26 | 5.11 | 5.13 | 5.13 | -0.02 (-0.39%) | 10,804,610 |
19 May 2017 | CNY | 5.17 | 5.23 | 5.15 | 5.15 | 5.15 | -0.01 (-0.19%) | 7,390,854 |
18 May 2017 | CNY | 5.13 | 5.26 | 5.06 | 5.16 | 5.16 | -0.02 (-0.39%) | 10,791,528 |
17 May 2017 | CNY | 5.16 | 5.32 | 5.11 | 5.18 | 5.18 | +0.02 (+0.39%) | 17,382,059 |
16 May 2017 | CNY | 4.76 | 5.2 | 4.76 | 5.16 | 5.16 | +0.42 (+8.86%) | 20,166,314 |
15 May 2017 | CNY | 4.79 | 4.83 | 4.71 | 4.74 | 4.74 | -0.04 (-0.84%) | 5,995,800 |
12 May 2017 | CNY | 4.8 | 4.84 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 6,535,390 |
11 May 2017 | CNY | 4.88 | 4.88 | 4.73 | 4.8 | 4.8 | -0.09 (-1.84%) | 9,415,740 |
10 May 2017 | CNY | 5 | 5.06 | 4.85 | 4.89 | 4.89 | -0.1 (-2.00%) | 5,534,900 |
9 May 2017 | CNY | 5.02 | 5.04 | 4.82 | 4.99 | 4.99 | -0.03 (-0.60%) | 10,860,566 |
8 May 2017 | CNY | 5.11 | 5.13 | 4.97 | 5.02 | 5.02 | -0.14 (-2.71%) | 10,526,694 |
5 May 2017 | CNY | 5.15 | 5.3 | 5.14 | 5.16 | 5.16 | -0.03 (-0.58%) | 11,424,374 |
4 May 2017 | CNY | 5.07 | 5.25 | 5.05 | 5.19 | 5.19 | +0.1 (+1.96%) | 12,512,849 |
3 May 2017 | CNY | 4.94 | 5.18 | 4.89 | 5.09 | 5.09 | +0.16 (+3.25%) | 13,530,143 |
2 May 2017 | CNY | 4.94 | 4.95 | 4.86 | 4.93 | 4.93 | 0.0 (0.0%) | 4,400,429 |
28 Apr 2017 | CNY | 4.84 | 4.95 | 4.83 | 4.93 | 4.93 | +0.09 (+1.86%) | 7,897,991 |
27 Apr 2017 | CNY | 4.85 | 4.89 | 4.66 | 4.84 | 4.84 | +0.03 (+0.62%) | 12,029,630 |
26 Apr 2017 | CNY | 4.9 | 4.95 | 4.76 | 4.81 | 4.81 | -0.09 (-1.84%) | 10,924,665 |