Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 6.38 | 6.43 | 6.28 | 6.28 | 6.28 | -0.09 (-1.41%) | 4,440,264 |
3 May 2017 | CNY | 6.36 | 6.42 | 6.29 | 6.37 | 6.37 | -0.06 (-0.93%) | 5,306,102 |
2 May 2017 | CNY | 6.11 | 6.44 | 6.08 | 6.43 | 6.43 | +0.31 (+5.07%) | 11,355,924 |
28 Apr 2017 | CNY | 6.01 | 6.14 | 6 | 6.12 | 6.12 | +0.07 (+1.16%) | 4,946,724 |
27 Apr 2017 | CNY | 6.14 | 6.14 | 5.7 | 6.05 | 6.05 | -0.09 (-1.47%) | 9,893,603 |
26 Apr 2017 | CNY | 6.18 | 6.21 | 6.13 | 6.14 | 6.14 | -0.03 (-0.49%) | 3,561,556 |
25 Apr 2017 | CNY | 6.09 | 6.19 | 6.08 | 6.17 | 6.17 | +0.07 (+1.15%) | 4,722,107 |
24 Apr 2017 | CNY | 6.35 | 6.43 | 6.08 | 6.1 | 6.1 | -0.35 (-5.43%) | 6,931,127 |
21 Apr 2017 | CNY | 6.17 | 6.52 | 6.08 | 6.45 | 6.45 | +0.24 (+3.86%) | 15,908,575 |
20 Apr 2017 | CNY | 6.23 | 6.26 | 5.99 | 6.21 | 6.21 | 0.0 (0.0%) | 9,355,151 |
19 Apr 2017 | CNY | 6.41 | 6.46 | 6.09 | 6.21 | 6.21 | -0.2 (-3.12%) | 8,802,638 |
18 Apr 2017 | CNY | 6.51 | 6.59 | 6.41 | 6.41 | 6.41 | -0.1 (-1.54%) | 7,011,996 |
17 Apr 2017 | CNY | 6.6 | 6.6 | 6.45 | 6.51 | 6.51 | -0.12 (-1.81%) | 7,599,145 |
14 Apr 2017 | CNY | 6.85 | 6.85 | 6.63 | 6.63 | 6.63 | -0.26 (-3.77%) | 13,210,704 |
13 Apr 2017 | CNY | 6.93 | 6.98 | 6.89 | 6.89 | 6.89 | -0.08 (-1.15%) | 5,807,500 |
12 Apr 2017 | CNY | 6.94 | 7.03 | 6.85 | 6.97 | 6.97 | +0.01 (+0.14%) | 9,501,554 |
11 Apr 2017 | CNY | 6.93 | 7 | 6.78 | 6.96 | 6.96 | -0.01 (-0.14%) | 11,639,911 |
10 Apr 2017 | CNY | 7.1 | 7.18 | 6.87 | 6.97 | 6.97 | -0.16 (-2.24%) | 12,134,869 |
7 Apr 2017 | CNY | 7.2 | 7.21 | 7.08 | 7.13 | 7.13 | -0.08 (-1.11%) | 10,487,967 |
6 Apr 2017 | CNY | 7.22 | 7.31 | 7.2 | 7.21 | 7.21 | -0.03 (-0.41%) | 6,385,326 |
5 Apr 2017 | CNY | 7.09 | 7.33 | 7.08 | 7.24 | 7.24 | +0.15 (+2.12%) | 8,798,225 |
31 Mar 2017 | CNY | 7.09 | 7.16 | 7.05 | 7.09 | 7.09 | -0.01 (-0.14%) | 8,714,996 |
30 Mar 2017 | CNY | 7.46 | 7.5 | 7.1 | 7.1 | 7.1 | -0.41 (-5.46%) | 17,619,537 |
29 Mar 2017 | CNY | 7.49 | 7.54 | 7.37 | 7.51 | 7.51 | +0.03 (+0.40%) | 10,602,796 |
28 Mar 2017 | CNY | 7.66 | 7.7 | 7.48 | 7.48 | 7.48 | -0.18 (-2.35%) | 11,086,209 |
27 Mar 2017 | CNY | 7.75 | 7.77 | 7.61 | 7.66 | 7.66 | -0.04 (-0.52%) | 11,078,911 |
24 Mar 2017 | CNY | 7.54 | 7.74 | 7.52 | 7.7 | 7.7 | +0.14 (+1.85%) | 18,643,968 |
23 Mar 2017 | CNY | 7.39 | 7.62 | 7.37 | 7.56 | 7.56 | +0.17 (+2.30%) | 17,312,013 |
22 Mar 2017 | CNY | 7.49 | 7.5 | 7.28 | 7.39 | 7.39 | -0.11 (-1.47%) | 11,178,505 |
21 Mar 2017 | CNY | 7.46 | 7.52 | 7.43 | 7.5 | 7.5 | +0.05 (+0.67%) | 8,541,706 |