Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2017 | CNY | 9.05 | 9.12 | 9 | 9.02 | 9.02 | -0.03 (-0.33%) | 2,134,032 |
26 Jun 2017 | CNY | 9.05 | 9.26 | 9.01 | 9.05 | 9.05 | +0.01 (+0.11%) | 4,469,052 |
23 Jun 2017 | CNY | 9.31 | 9.31 | 8.94 | 9.04 | 9.04 | -0.09 (-0.99%) | 4,062,650 |
22 Jun 2017 | CNY | 8.94 | 9.66 | 8.86 | 9.13 | 9.13 | +0.31 (+3.51%) | 6,813,840 |
21 Jun 2017 | CNY | 8.81 | 8.88 | 8.76 | 8.82 | 8.82 | +0.01 (+0.11%) | 1,383,668 |
20 Jun 2017 | CNY | 8.78 | 8.87 | 8.68 | 8.81 | 8.81 | +0.06 (+0.69%) | 1,958,460 |
19 Jun 2017 | CNY | 8.75 | 8.76 | 8.61 | 8.75 | 8.75 | 0.0 (0.0%) | 1,232,984 |
16 Jun 2017 | CNY | 8.78 | 8.79 | 8.68 | 8.75 | 8.75 | -0.03 (-0.34%) | 1,514,254 |
15 Jun 2017 | CNY | 8.85 | 8.87 | 8.72 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,595,620 |
14 Jun 2017 | CNY | 8.87 | 8.9 | 8.79 | 8.82 | 8.82 | -0.02 (-0.23%) | 1,966,017 |
13 Jun 2017 | CNY | 8.81 | 8.88 | 8.77 | 8.84 | 8.84 | -0.04 (-0.45%) | 1,769,583 |
12 Jun 2017 | CNY | 8.95 | 8.95 | 8.65 | 8.88 | 8.88 | -0.04 (-0.45%) | 2,550,108 |
9 Jun 2017 | CNY | 8.98 | 8.98 | 8.84 | 8.92 | 8.92 | 0.0 (0.0%) | 1,625,014 |
8 Jun 2017 | CNY | 9 | 9.04 | 8.89 | 8.92 | 8.92 | -0.13 (-1.44%) | 2,055,608 |
7 Jun 2017 | CNY | 8.9 | 9.12 | 8.9 | 9.05 | 9.05 | +0.15 (+1.69%) | 3,196,830 |
6 Jun 2017 | CNY | 8.86 | 8.96 | 8.86 | 8.9 | 8.9 | 0.0 (0.0%) | 1,185,100 |
5 Jun 2017 | CNY | 8.79 | 8.97 | 8.78 | 8.9 | 8.9 | +0.05 (+0.56%) | 1,781,667 |
2 Jun 2017 | CNY | 8.75 | 8.96 | 8.66 | 8.85 | 8.85 | +0.1 (+1.14%) | 3,225,944 |
1 Jun 2017 | CNY | 8.59 | 9.09 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 4,456,577 |
31 May 2017 | CNY | 8.58 | 8.7 | 8.48 | 8.59 | 8.59 | +0.06 (+0.70%) | 1,485,187 |
26 May 2017 | CNY | 8.74 | 8.74 | 8.46 | 8.53 | 8.53 | -0.16 (-1.84%) | 2,176,002 |
25 May 2017 | CNY | 8.67 | 8.76 | 8.48 | 8.69 | 8.69 | -0.08 (-0.91%) | 2,455,642 |
24 May 2017 | CNY | 8.86 | 8.86 | 8.55 | 8.77 | 8.77 | -0.11 (-1.24%) | 1,934,788 |
23 May 2017 | CNY | 8.9 | 8.93 | 8.56 | 8.88 | 8.88 | +0.01 (+0.11%) | 2,893,900 |
22 May 2017 | CNY | 8.97 | 9 | 8.82 | 8.87 | 8.87 | -0.1 (-1.11%) | 2,021,052 |
19 May 2017 | CNY | 8.9 | 9.05 | 8.85 | 8.97 | 8.97 | +0.03 (+0.34%) | 2,201,700 |
18 May 2017 | CNY | 9.01 | 9.02 | 8.91 | 8.94 | 8.94 | -0.08 (-0.89%) | 2,558,364 |
17 May 2017 | CNY | 9.1 | 9.12 | 9.02 | 9.02 | 9.02 | -0.07 (-0.77%) | 2,034,206 |
16 May 2017 | CNY | 8.95 | 9.09 | 8.75 | 9.09 | 9.09 | +0.14 (+1.56%) | 2,540,999 |
15 May 2017 | CNY | 9.08 | 9.17 | 8.92 | 8.95 | 8.95 | -0.11 (-1.21%) | 2,225,238 |