Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | CNY | 8.28 | 8.48 | 8.27 | 8.46 | 8.46 | +0.14 (+1.68%) | 1,212,401 |
12 Jun 2017 | CNY | 8.46 | 8.48 | 8.32 | 8.32 | 8.32 | -0.24 (-2.80%) | 1,823,899 |
9 Jun 2017 | CNY | 8.63 | 8.63 | 8.42 | 8.56 | 8.56 | -0.01 (-0.12%) | 3,229,999 |
8 Jun 2017 | CNY | 8.53 | 8.62 | 8.52 | 8.57 | 8.57 | -0.01 (-0.12%) | 1,972,686 |
7 Jun 2017 | CNY | 8.39 | 8.58 | 8.35 | 8.58 | 8.58 | +0.21 (+2.51%) | 2,828,311 |
6 Jun 2017 | CNY | 8.32 | 8.41 | 8.3 | 8.37 | 8.37 | +0.03 (+0.36%) | 1,073,598 |
5 Jun 2017 | CNY | 8.34 | 8.4 | 8.24 | 8.34 | 8.34 | +0.06 (+0.72%) | 1,444,031 |
2 Jun 2017 | CNY | 8.16 | 8.35 | 8.06 | 8.28 | 8.28 | +0.12 (+1.47%) | 2,566,764 |
1 Jun 2017 | CNY | 8.28 | 8.34 | 8.15 | 8.16 | 8.16 | -0.15 (-1.81%) | 1,706,318 |
31 May 2017 | CNY | 8.47 | 8.54 | 8.31 | 8.31 | 8.31 | -0.07 (-0.84%) | 1,534,509 |
26 May 2017 | CNY | 8.36 | 8.44 | 8.29 | 8.38 | 8.38 | +0.02 (+0.24%) | 1,036,774 |
25 May 2017 | CNY | 8.29 | 8.41 | 8.06 | 8.36 | 8.36 | +0.12 (+1.46%) | 2,335,640 |
24 May 2017 | CNY | 8.06 | 8.27 | 8.01 | 8.24 | 8.24 | +0.1 (+1.23%) | 1,778,559 |
23 May 2017 | CNY | 8.45 | 8.45 | 8.13 | 8.14 | 8.14 | -0.27 (-3.21%) | 2,449,684 |
22 May 2017 | CNY | 8.65 | 8.67 | 8.39 | 8.41 | 8.41 | -0.21 (-2.44%) | 2,444,802 |
19 May 2017 | CNY | 8.6 | 8.66 | 8.56 | 8.62 | 8.62 | +0.01 (+0.12%) | 1,623,247 |
18 May 2017 | CNY | 8.71 | 8.8 | 8.57 | 8.61 | 8.61 | -0.18 (-2.05%) | 3,236,605 |
17 May 2017 | CNY | 8.84 | 8.86 | 8.73 | 8.79 | 8.79 | -0.06 (-0.68%) | 3,635,888 |
16 May 2017 | CNY | 8.64 | 8.87 | 8.52 | 8.85 | 8.85 | +0.26 (+3.03%) | 4,174,272 |
15 May 2017 | CNY | 8.61 | 8.62 | 8.44 | 8.59 | 8.59 | +0.08 (+0.94%) | 1,741,730 |
12 May 2017 | CNY | 8.52 | 8.59 | 8.42 | 8.51 | 8.51 | -0.05 (-0.58%) | 1,360,609 |
11 May 2017 | CNY | 8.3 | 8.64 | 8.18 | 8.56 | 8.56 | +0.11 (+1.30%) | 3,659,176 |
10 May 2017 | CNY | 8.47 | 8.62 | 8.41 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,932,202 |
9 May 2017 | CNY | 8.39 | 8.56 | 8.35 | 8.5 | 8.5 | +0.11 (+1.31%) | 2,236,002 |
8 May 2017 | CNY | 8.73 | 8.73 | 8.32 | 8.39 | 8.39 | -0.31 (-3.56%) | 2,577,661 |
5 May 2017 | CNY | 8.69 | 8.79 | 8.65 | 8.7 | 8.7 | +0.01 (+0.12%) | 2,216,913 |
4 May 2017 | CNY | 8.72 | 8.83 | 8.63 | 8.69 | 8.69 | -0.09 (-1.03%) | 1,937,249 |
3 May 2017 | CNY | 8.69 | 8.79 | 8.62 | 8.78 | 8.78 | +0.09 (+1.04%) | 2,306,019 |
2 May 2017 | CNY | 8.68 | 8.87 | 8.62 | 8.69 | 8.69 | +0.02 (+0.23%) | 2,707,136 |
28 Apr 2017 | CNY | 8.62 | 8.71 | 8.52 | 8.67 | 8.67 | +0.06 (+0.70%) | 2,249,496 |