Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 9.6 | 9.73 | 9.51 | 9.62 | 9.62 | -0.05 (-0.52%) | 145,689,629 |
15 Jun 2017 | CNY | 9.23 | 9.96 | 9.2 | 9.67 | 9.67 | +0.42 (+4.54%) | 238,851,771 |
14 Jun 2017 | CNY | 9.3 | 9.4 | 9.17 | 9.25 | 9.25 | -0.06 (-0.64%) | 103,347,461 |
13 Jun 2017 | CNY | 9.19 | 9.46 | 9.19 | 9.31 | 9.31 | +0.12 (+1.31%) | 114,075,541 |
12 Jun 2017 | CNY | 9.37 | 9.38 | 9.16 | 9.19 | 9.19 | -0.31 (-3.26%) | 106,043,921 |
9 Jun 2017 | CNY | 9.57 | 9.7 | 9.38 | 9.5 | 9.5 | -0.11 (-1.14%) | 120,974,166 |
8 Jun 2017 | CNY | 9.63 | 9.79 | 9.47 | 9.61 | 9.61 | -0.1 (-1.03%) | 181,295,751 |
7 Jun 2017 | CNY | 9.22 | 10 | 9.18 | 9.71 | 9.71 | +0.46 (+4.97%) | 262,079,960 |
6 Jun 2017 | CNY | 9.22 | 9.35 | 9.14 | 9.25 | 9.25 | -0.1 (-1.07%) | 98,109,469 |
5 Jun 2017 | CNY | 9.23 | 9.5 | 9.14 | 9.35 | 9.35 | +0.12 (+1.30%) | 141,177,429 |
2 Jun 2017 | CNY | 8.9 | 9.35 | 8.74 | 9.23 | 9.23 | -0.15 (-1.60%) | 157,278,498 |
1 Jun 2017 | CNY | 9.38 | 9.74 | 9.3 | 9.38 | 9.38 | +0.03 (+0.32%) | 215,900,379 |
31 May 2017 | CNY | 9.57 | 9.89 | 9.28 | 9.35 | 9.35 | +0.36 (+4.00%) | 275,596,473 |
26 May 2017 | CNY | 9.21 | 9.43 | 8.92 | 8.99 | 8.99 | +3.037 (+51.01%) | 209,544,977 |
26 May 2017 |
|
|||||||
25 May 2017 | CNY | 8.5938 | 9.5938 | 8.3875 | 9.525 | 9.525 | +0.806 (+9.25%) | 302,112,233 |
24 May 2017 | CNY | 8.2188 | 8.875 | 8.1563 | 8.7188 | 8.7188 | +0.512 (+6.25%) | 185,878,785 |
23 May 2017 | CNY | 8.5625 | 8.5625 | 8.0438 | 8.2063 | 8.2063 | -0.375 (-4.37%) | 132,579,673 |
22 May 2017 | CNY | 8.9188 | 9.0188 | 8.4688 | 8.5813 | 8.5813 | -0.556 (-6.09%) | 118,334,307 |
19 May 2017 | CNY | 8.7688 | 9.7375 | 8.7688 | 9.1375 | 9.1375 | -0.138 (-1.48%) | 194,075,848 |
18 May 2017 | CNY | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0.0 (0.0%) | 0 |
17 May 2017 | CNY | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0.0 (0.0%) | 0 |
16 May 2017 | CNY | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | 0.0 (0.0%) | 0 |
15 May 2017 | CNY | 9.275 | 9.275 | 9.275 | 9.275 | 9.275 | -1.031 (-10.01%) | 24,479,040 |
12 May 2017 | CNY | 10.3063 | 10.3063 | 10.3063 | 10.3063 | 10.3063 | -1.144 (-9.99%) | 11,059,840 |
11 May 2017 | CNY | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.269 (-9.98%) | 12,213,760 |
10 May 2017 | CNY | 12.325 | 13.1813 | 12.2375 | 12.7188 | 12.7188 | +0.069 (+0.54%) | 31,326,264 |
9 May 2017 | CNY | 13.4 | 13.4 | 12.6125 | 12.65 | 12.65 | -1.212 (-8.75%) | 34,134,584 |
8 May 2017 | CNY | 15.05 | 15.05 | 13.8125 | 13.8625 | 13.8625 | -1.4 (-9.17%) | 23,152,606 |
5 May 2017 | CNY | 15.5 | 15.8125 | 15.2563 | 15.2625 | 15.2625 | -0.369 (-2.36%) | 12,697,352 |
4 May 2017 | CNY | 15.6375 | 15.8375 | 15.5313 | 15.6313 | 15.6313 | -0.069 (-0.44%) | 9,615,441 |