Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | CNY | 5.92 | 6 | 5.92 | 5.94 | 5.94 | -0.01 (-0.17%) | 3,569,466 |
20 Oct 2017 | CNY | 5.92 | 5.97 | 5.88 | 5.95 | 5.95 | +0.04 (+0.68%) | 2,781,400 |
19 Oct 2017 | CNY | 6.08 | 6.09 | 5.88 | 5.91 | 5.91 | -0.16 (-2.64%) | 6,416,036 |
18 Oct 2017 | CNY | 6.12 | 6.13 | 6.06 | 6.07 | 6.07 | -0.03 (-0.49%) | 3,104,948 |
17 Oct 2017 | CNY | 6.1 | 6.12 | 6.07 | 6.1 | 6.1 | 0.0 (0.0%) | 3,224,302 |
16 Oct 2017 | CNY | 6.24 | 6.24 | 6.09 | 6.1 | 6.1 | -0.1 (-1.61%) | 4,927,880 |
13 Oct 2017 | CNY | 6.16 | 6.21 | 6.16 | 6.2 | 6.2 | +0.03 (+0.49%) | 2,686,107 |
12 Oct 2017 | CNY | 6.22 | 6.24 | 6.13 | 6.17 | 6.17 | -0.08 (-1.28%) | 4,175,102 |
11 Oct 2017 | CNY | 6.2 | 6.25 | 6.17 | 6.25 | 6.25 | +0.04 (+0.64%) | 4,648,496 |
10 Oct 2017 | CNY | 6.17 | 6.22 | 6.15 | 6.21 | 6.21 | +0.04 (+0.65%) | 4,730,467 |
9 Oct 2017 | CNY | 6.2 | 6.26 | 6.15 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,316,601 |
29 Sep 2017 | CNY | 6.13 | 6.22 | 6.1 | 6.15 | 6.15 | +0.04 (+0.65%) | 3,813,152 |
28 Sep 2017 | CNY | 6.15 | 6.18 | 6.11 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,766,946 |
27 Sep 2017 | CNY | 6.14 | 6.16 | 6.11 | 6.13 | 6.13 | -0.01 (-0.16%) | 3,179,394 |
26 Sep 2017 | CNY | 6.13 | 6.16 | 6.11 | 6.14 | 6.14 | +0.01 (+0.16%) | 2,857,902 |
25 Sep 2017 | CNY | 6.21 | 6.25 | 6.12 | 6.13 | 6.13 | -0.12 (-1.92%) | 5,402,600 |
22 Sep 2017 | CNY | 6.3 | 6.34 | 6.21 | 6.25 | 6.25 | -0.05 (-0.79%) | 5,448,302 |
21 Sep 2017 | CNY | 6.4 | 6.41 | 6.3 | 6.3 | 6.3 | -0.12 (-1.87%) | 6,252,683 |
20 Sep 2017 | CNY | 6.35 | 6.45 | 6.34 | 6.42 | 6.42 | +0.03 (+0.47%) | 8,012,502 |
19 Sep 2017 | CNY | 6.27 | 6.46 | 6.27 | 6.39 | 6.39 | +0.08 (+1.27%) | 10,639,240 |
18 Sep 2017 | CNY | 6.38 | 6.41 | 6.29 | 6.31 | 6.31 | -0.09 (-1.41%) | 8,821,086 |
15 Sep 2017 | CNY | 6.26 | 6.65 | 6.26 | 6.4 | 6.4 | +0.12 (+1.91%) | 18,842,285 |
14 Sep 2017 | CNY | 6.32 | 6.37 | 6.27 | 6.28 | 6.28 | -0.06 (-0.95%) | 6,609,250 |
13 Sep 2017 | CNY | 6.29 | 6.36 | 6.23 | 6.34 | 6.34 | +0.04 (+0.63%) | 6,705,229 |
12 Sep 2017 | CNY | 6.3 | 6.33 | 6.27 | 6.3 | 6.3 | 0.0 (0.0%) | 7,299,252 |
11 Sep 2017 | CNY | 6.25 | 6.32 | 6.22 | 6.3 | 6.3 | +0.01 (+0.16%) | 7,848,068 |
8 Sep 2017 | CNY | 6.23 | 6.4 | 6.18 | 6.29 | 6.29 | +0.04 (+0.64%) | 12,542,301 |
7 Sep 2017 | CNY | 6.2 | 6.28 | 6.18 | 6.25 | 6.25 | +0.05 (+0.81%) | 10,008,936 |
6 Sep 2017 | CNY | 6.22 | 6.22 | 6.15 | 6.2 | 6.2 | -0.02 (-0.32%) | 5,308,844 |
5 Sep 2017 | CNY | 6.22 | 6.23 | 6.17 | 6.22 | 6.22 | 0.0 (0.0%) | 4,320,700 |