Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | CNY | 5.66 | 5.68 | 5.52 | 5.56 | 5.56 | -0.08 (-1.42%) | 6,513,627 |
22 Dec 2017 | CNY | 5.58 | 5.74 | 5.54 | 5.64 | 5.64 | +0.11 (+1.99%) | 9,905,692 |
21 Dec 2017 | CNY | 5.5 | 5.56 | 5.41 | 5.53 | 5.53 | +0.03 (+0.55%) | 5,757,400 |
20 Dec 2017 | CNY | 5.62 | 5.64 | 5.45 | 5.5 | 5.5 | -0.11 (-1.96%) | 7,127,800 |
19 Dec 2017 | CNY | 5.57 | 5.65 | 5.55 | 5.61 | 5.61 | +0.01 (+0.18%) | 5,421,093 |
18 Dec 2017 | CNY | 5.77 | 5.77 | 5.59 | 5.6 | 5.6 | -0.19 (-3.28%) | 9,614,092 |
15 Dec 2017 | CNY | 5.68 | 5.88 | 5.68 | 5.79 | 5.79 | +0.12 (+2.12%) | 20,318,810 |
14 Dec 2017 | CNY | 5.62 | 5.68 | 5.58 | 5.67 | 5.67 | +0.04 (+0.71%) | 8,178,027 |
13 Dec 2017 | CNY | 5.52 | 5.7 | 5.51 | 5.63 | 5.63 | +0.08 (+1.44%) | 10,516,201 |
12 Dec 2017 | CNY | 5.6 | 5.64 | 5.48 | 5.55 | 5.55 | -0.07 (-1.25%) | 10,912,506 |
11 Dec 2017 | CNY | 5.39 | 5.87 | 5.37 | 5.62 | 5.62 | +0.23 (+4.27%) | 16,878,619 |
8 Dec 2017 | CNY | 5.39 | 5.42 | 5.34 | 5.39 | 5.39 | +0.04 (+0.75%) | 6,316,144 |
7 Dec 2017 | CNY | 5.36 | 5.36 | 5.32 | 5.35 | 5.35 | 0.0 (0.0%) | 3,845,900 |
6 Dec 2017 | CNY | 5.32 | 5.36 | 5.22 | 5.35 | 5.35 | 0.0 (0.0%) | 5,363,244 |
5 Dec 2017 | CNY | 5.41 | 5.45 | 5.2 | 5.35 | 5.35 | -0.06 (-1.11%) | 7,143,240 |
4 Dec 2017 | CNY | 5.48 | 5.51 | 5.4 | 5.41 | 5.41 | -0.1 (-1.81%) | 7,441,200 |
1 Dec 2017 | CNY | 5.41 | 5.57 | 5.39 | 5.51 | 5.51 | +0.08 (+1.47%) | 7,208,600 |
30 Nov 2017 | CNY | 5.47 | 5.5 | 5.43 | 5.43 | 5.43 | -0.04 (-0.73%) | 4,500,000 |
29 Nov 2017 | CNY | 5.5 | 5.5 | 5.38 | 5.47 | 5.47 | -0.03 (-0.55%) | 5,069,027 |
28 Nov 2017 | CNY | 5.42 | 5.51 | 5.37 | 5.5 | 5.5 | +0.03 (+0.55%) | 7,211,684 |
27 Nov 2017 | CNY | 5.56 | 5.67 | 5.46 | 5.47 | 5.47 | +0.05 (+0.92%) | 10,799,800 |
24 Nov 2017 | CNY | 5.43 | 5.44 | 5.33 | 5.42 | 5.42 | -0.02 (-0.37%) | 8,786,798 |
23 Nov 2017 | CNY | 5.56 | 5.59 | 5.43 | 5.44 | 5.44 | -0.11 (-1.98%) | 7,426,358 |
22 Nov 2017 | CNY | 5.53 | 5.58 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,703,400 |
21 Nov 2017 | CNY | 5.5 | 5.58 | 5.48 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,705,902 |
20 Nov 2017 | CNY | 5.46 | 5.54 | 5.45 | 5.53 | 5.53 | -0.06 (-1.07%) | 9,034,200 |
17 Nov 2017 | CNY | 6.03 | 6.04 | 5.58 | 5.59 | 5.59 | -0.4 (-6.68%) | 19,721,860 |
16 Nov 2017 | CNY | 5.99 | 6.04 | 5.92 | 5.99 | 5.99 | -0.02 (-0.33%) | 9,428,200 |
15 Nov 2017 | CNY | 6.12 | 6.15 | 6 | 6.01 | 6.01 | -0.09 (-1.48%) | 11,016,508 |
14 Nov 2017 | CNY | 6.24 | 6.25 | 6.09 | 6.1 | 6.1 | -0.14 (-2.24%) | 12,052,827 |