Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 8,896,022 |
3 May 2017 | CNY | 3.52 | 3.52 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 11,856,686 |
2 May 2017 | CNY | 3.51 | 3.55 | 3.48 | 3.53 | 3.53 | +0.02 (+0.57%) | 9,567,778 |
28 Apr 2017 | CNY | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | 0.0 (0.0%) | 12,842,042 |
27 Apr 2017 | CNY | 3.61 | 3.61 | 3.4 | 3.51 | 3.51 | -0.11 (-3.04%) | 36,011,971 |
26 Apr 2017 | CNY | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 13,879,440 |
25 Apr 2017 | CNY | 3.67 | 3.72 | 3.64 | 3.64 | 3.64 | -0.02 (-0.55%) | 21,814,952 |
24 Apr 2017 | CNY | 3.99 | 3.99 | 3.61 | 3.66 | 3.66 | -0.34 (-8.50%) | 51,408,113 |
21 Apr 2017 | CNY | 3.99 | 4.05 | 3.95 | 4 | 4 | 0.0 (0.0%) | 15,870,305 |
20 Apr 2017 | CNY | 4.01 | 4.07 | 3.96 | 4 | 4 | -0.04 (-0.99%) | 21,732,969 |
19 Apr 2017 | CNY | 3.95 | 4.11 | 3.9 | 4.04 | 4.04 | +0.07 (+1.76%) | 48,142,085 |
18 Apr 2017 | CNY | 4.03 | 4.04 | 3.97 | 3.97 | 3.97 | -0.05 (-1.24%) | 20,345,075 |
17 Apr 2017 | CNY | 4.1 | 4.1 | 3.97 | 4.02 | 4.02 | -0.08 (-1.95%) | 39,479,251 |
14 Apr 2017 | CNY | 4.21 | 4.27 | 4.1 | 4.1 | 4.1 | -0.14 (-3.30%) | 48,262,279 |
13 Apr 2017 | CNY | 4.11 | 4.29 | 4.07 | 4.24 | 4.24 | +0.09 (+2.17%) | 64,787,503 |
12 Apr 2017 | CNY | 4.09 | 4.29 | 4.07 | 4.15 | 4.15 | +0.03 (+0.73%) | 80,303,831 |
11 Apr 2017 | CNY | 3.99 | 4.13 | 3.98 | 4.12 | 4.12 | +0.11 (+2.74%) | 60,984,124 |
10 Apr 2017 | CNY | 3.99 | 4.04 | 3.96 | 4.01 | 4.01 | +0.02 (+0.50%) | 26,388,712 |
7 Apr 2017 | CNY | 4.03 | 4.06 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 34,952,230 |
6 Apr 2017 | CNY | 3.99 | 4.14 | 3.97 | 4.06 | 4.06 | +0.05 (+1.25%) | 64,294,224 |
5 Apr 2017 | CNY | 3.93 | 4.02 | 3.93 | 4.01 | 4.01 | +0.04 (+1.01%) | 43,677,568 |
31 Mar 2017 | CNY | 4.05 | 4.15 | 3.95 | 3.97 | 3.97 | -0.1 (-2.46%) | 82,758,660 |
30 Mar 2017 | CNY | 3.8 | 4.18 | 3.77 | 4.07 | 4.07 | +0.27 (+7.11%) | 107,238,348 |
29 Mar 2017 | CNY | 3.82 | 3.84 | 3.8 | 3.8 | 3.8 | -0.01 (-0.26%) | 8,767,806 |
28 Mar 2017 | CNY | 3.83 | 3.84 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 7,553,830 |
27 Mar 2017 | CNY | 3.85 | 3.87 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 10,691,954 |
24 Mar 2017 | CNY | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | +0.05 (+1.31%) | 16,006,643 |
23 Mar 2017 | CNY | 3.81 | 3.84 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 9,141,881 |
22 Mar 2017 | CNY | 3.88 | 3.89 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 18,357,436 |
21 Mar 2017 | CNY | 3.91 | 3.92 | 3.88 | 3.9 | 3.9 | -0.01 (-0.26%) | 9,115,018 |