Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | CNY | 5.57 | 5.6 | 5.51 | 5.57 | 5.57 | 0.0 (0.0%) | 2,568,091 |
7 Jul 2017 | CNY | 5.5 | 5.58 | 5.47 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,321,493 |
6 Jul 2017 | CNY | 5.5 | 5.54 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 1,762,475 |
5 Jul 2017 | CNY | 5.47 | 5.52 | 5.43 | 5.51 | 5.51 | +0.04 (+0.73%) | 1,914,084 |
4 Jul 2017 | CNY | 5.5 | 5.53 | 5.44 | 5.47 | 5.47 | -0.04 (-0.73%) | 1,604,794 |
3 Jul 2017 | CNY | 5.48 | 5.52 | 5.43 | 5.51 | 5.51 | +0.06 (+1.10%) | 2,068,800 |
30 Jun 2017 | CNY | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | -0.02 (-0.37%) | 1,564,610 |
29 Jun 2017 | CNY | 5.42 | 5.47 | 5.41 | 5.47 | 5.47 | +0.07 (+1.30%) | 1,782,719 |
28 Jun 2017 | CNY | 5.45 | 5.45 | 5.38 | 5.4 | 5.4 | -0.07 (-1.28%) | 1,733,290 |
27 Jun 2017 | CNY | 5.49 | 5.52 | 5.43 | 5.47 | 5.47 | 0.0 (0.0%) | 1,697,523 |
26 Jun 2017 | CNY | 5.4 | 5.48 | 5.35 | 5.47 | 5.47 | +0.06 (+1.11%) | 1,564,158 |
23 Jun 2017 | CNY | 5.4 | 5.45 | 5.31 | 5.41 | 5.41 | 0.0 (0.0%) | 2,201,604 |
22 Jun 2017 | CNY | 5.55 | 5.56 | 5.38 | 5.41 | 5.41 | -0.15 (-2.70%) | 2,505,855 |
21 Jun 2017 | CNY | 5.42 | 5.71 | 5.42 | 5.56 | 5.56 | +0.13 (+2.39%) | 4,579,447 |
20 Jun 2017 | CNY | 5.47 | 5.5 | 5.41 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,306,616 |
16 Jun 2017 | CNY | 5.38 | 5.44 | 5.33 | 5.41 | 5.41 | +0.03 (+0.56%) | 2,340,781 |
15 Jun 2017 | CNY | 5.29 | 5.44 | 5.28 | 5.38 | 5.38 | +0.09 (+1.70%) | 4,428,977 |
14 Jun 2017 | CNY | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | +0.04 (+0.76%) | 2,403,883 |
13 Jun 2017 | CNY | 5.16 | 5.29 | 5.15 | 5.25 | 5.25 | +0.08 (+1.55%) | 2,011,732 |
12 Jun 2017 | CNY | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -0.1 (-1.90%) | 2,191,794 |
9 Jun 2017 | CNY | 5.3 | 5.3 | 5.2 | 5.27 | 5.27 | -0.03 (-0.57%) | 3,081,607 |
8 Jun 2017 | CNY | 5.32 | 5.36 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 1,933,200 |
7 Jun 2017 | CNY | 5.18 | 5.37 | 5.17 | 5.32 | 5.32 | +0.12 (+2.31%) | 3,912,055 |
6 Jun 2017 | CNY | 5.18 | 5.22 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,720,535 |
5 Jun 2017 | CNY | 5.15 | 5.23 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 2,910,325 |
2 Jun 2017 | CNY | 5.05 | 5.17 | 5.01 | 5.15 | 5.15 | +0.11 (+2.18%) | 2,859,801 |
1 Jun 2017 | CNY | 5.21 | 5.21 | 5.04 | 5.04 | 5.04 | -0.19 (-3.63%) | 2,331,164 |
31 May 2017 | CNY | 5.28 | 5.31 | 5.22 | 5.23 | 5.23 | -0.01 (-0.19%) | 1,912,134 |
26 May 2017 | CNY | 5.27 | 5.27 | 5.22 | 5.24 | 5.24 | -0.03 (-0.57%) | 1,728,000 |
25 May 2017 | CNY | 5.25 | 5.3 | 5.13 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,913,772 |