Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | CNY | 5.96 | 6.15 | 5.96 | 6.15 | 6.15 | +0.17 (+2.84%) | 8,814,004 |
11 Aug 2017 | CNY | 6.07 | 6.09 | 5.98 | 5.98 | 5.98 | -0.14 (-2.29%) | 6,791,004 |
10 Aug 2017 | CNY | 6.03 | 6.15 | 6.01 | 6.12 | 6.12 | +0.07 (+1.16%) | 11,230,706 |
9 Aug 2017 | CNY | 6.04 | 6.08 | 6.01 | 6.05 | 6.05 | 0.0 (0.0%) | 5,638,900 |
8 Aug 2017 | CNY | 6.03 | 6.06 | 5.98 | 6.05 | 6.05 | 0.0 (0.0%) | 6,222,569 |
7 Aug 2017 | CNY | 6.01 | 6.11 | 6.01 | 6.05 | 6.05 | -0.01 (-0.17%) | 4,698,100 |
4 Aug 2017 | CNY | 6 | 6.21 | 5.94 | 6.06 | 6.06 | +0.06 (+1%) | 9,444,949 |
3 Aug 2017 | CNY | 5.94 | 6.04 | 5.91 | 6 | 6 | +0.05 (+0.84%) | 4,858,000 |
2 Aug 2017 | CNY | 6.02 | 6.04 | 5.95 | 5.95 | 5.95 | -0.11 (-1.82%) | 5,543,102 |
1 Aug 2017 | CNY | 6.01 | 6.09 | 5.98 | 6.06 | 6.06 | -0.11 (-1.78%) | 10,788,629 |
31 Jul 2017 | CNY | 6.16 | 6.2 | 6.1 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,464,972 |
28 Jul 2017 | CNY | 6.24 | 6.28 | 6.15 | 6.15 | 6.15 | -0.06 (-0.97%) | 6,335,190 |
27 Jul 2017 | CNY | 6 | 6.28 | 5.98 | 6.21 | 6.21 | +0.24 (+4.02%) | 11,753,639 |
26 Jul 2017 | CNY | 6.03 | 6.03 | 5.92 | 5.97 | 5.97 | -0.06 (-1.00%) | 4,014,300 |
25 Jul 2017 | CNY | 6.05 | 6.08 | 6.01 | 6.03 | 6.03 | -0.02 (-0.33%) | 3,477,500 |
24 Jul 2017 | CNY | 5.99 | 6.07 | 5.97 | 6.05 | 6.05 | +0.01 (+0.17%) | 3,968,600 |
21 Jul 2017 | CNY | 5.99 | 6.08 | 5.98 | 6.04 | 6.04 | +0.05 (+0.83%) | 3,825,310 |
20 Jul 2017 | CNY | 6.02 | 6.09 | 5.99 | 5.99 | 5.99 | -0.03 (-0.50%) | 4,771,700 |
19 Jul 2017 | CNY | 5.98 | 6.05 | 5.92 | 6.02 | 6.02 | +0.03 (+0.50%) | 4,173,297 |
18 Jul 2017 | CNY | 5.88 | 6 | 5.8 | 5.99 | 5.99 | +0.11 (+1.87%) | 6,078,945 |
17 Jul 2017 | CNY | 6.48 | 6.48 | 5.87 | 5.88 | 5.88 | -0.6 (-9.26%) | 10,682,639 |
14 Jul 2017 | CNY | 6.53 | 6.54 | 6.46 | 6.48 | 6.48 | -0.08 (-1.22%) | 3,098,600 |
13 Jul 2017 | CNY | 6.54 | 6.58 | 6.5 | 6.56 | 6.56 | +0.02 (+0.31%) | 3,305,101 |
12 Jul 2017 | CNY | 6.62 | 6.63 | 6.44 | 6.54 | 6.54 | -0.07 (-1.06%) | 5,000,708 |
11 Jul 2017 | CNY | 6.7 | 6.71 | 6.59 | 6.61 | 6.61 | -0.07 (-1.05%) | 4,328,400 |
10 Jul 2017 | CNY | 6.71 | 6.75 | 6.66 | 6.68 | 6.68 | -0.06 (-0.89%) | 4,543,156 |
7 Jul 2017 | CNY | 6.75 | 6.75 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 4,470,700 |
6 Jul 2017 | CNY | 6.8 | 6.83 | 6.7 | 6.76 | 6.76 | -0.07 (-1.02%) | 6,005,796 |
5 Jul 2017 | CNY | 6.74 | 6.85 | 6.72 | 6.83 | 6.83 | +0.09 (+1.34%) | 8,894,551 |
4 Jul 2017 | CNY | 6.74 | 6.75 | 6.67 | 6.74 | 6.74 | +0.01 (+0.15%) | 3,575,701 |