Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2017 | CNY | 9.8533 | 10.0064 | 9.375 | 9.544 | 9.544 | -0.373 (-3.76%) | 5,979,411 |
17 Apr 2017 | CNY | 10.507 | 10.5166 | 9.9171 | 9.9171 | 9.9171 | -1.1 (-9.99%) | 7,898,834 |
14 Apr 2017 | CNY | 11.3329 | 11.4413 | 11.0013 | 11.0172 | 11.0172 | -0.312 (-2.76%) | 4,668,933 |
13 Apr 2017 | CNY | 11.2819 | 11.6327 | 11.2723 | 11.3297 | 11.3297 | +0.048 (+0.42%) | 4,367,623 |
12 Apr 2017 | CNY | 11.6135 | 11.8654 | 11.1926 | 11.2819 | 11.2819 | -0.383 (-3.28%) | 6,123,422 |
11 Apr 2017 | CNY | 11.1001 | 11.7283 | 11.0651 | 11.6645 | 11.6645 | +0.386 (+3.42%) | 9,550,898 |
10 Apr 2017 | CNY | 12.5 | 12.5 | 11.2787 | 11.2787 | 11.2787 | -1.253 (-10.00%) | 13,837,148 |
7 Apr 2017 | CNY | 12.7647 | 12.9145 | 12.2959 | 12.5319 | 12.5319 | -0.82 (-6.14%) | 14,716,464 |
6 Apr 2017 | CNY | 13.3004 | 13.5587 | 13.1569 | 13.3514 | 13.3514 | +0.051 (+0.38%) | 8,689,250 |
5 Apr 2017 | CNY | 12.5574 | 13.4885 | 12.1524 | 13.3004 | 13.3004 | +0.746 (+5.94%) | 13,534,414 |
31 Mar 2017 | CNY | 12.618 | 12.9401 | 12.2577 | 12.5542 | 12.5542 | +0.013 (+0.10%) | 9,714,352 |
30 Mar 2017 | CNY | 13.1888 | 13.243 | 12.449 | 12.5415 | 12.5415 | -0.647 (-4.91%) | 15,810,441 |
29 Mar 2017 | CNY | 14.3495 | 14.5376 | 13.1888 | 13.1888 | 13.1888 | -1.464 (-9.99%) | 20,902,374 |
28 Mar 2017 | CNY | 14.898 | 15.2296 | 14.6397 | 14.6524 | 14.6524 | -0.383 (-2.55%) | 18,942,741 |
27 Mar 2017 | CNY | 14.3814 | 15.5198 | 14.2921 | 15.0351 | 15.0351 | +0.663 (+4.62%) | 26,498,619 |
24 Mar 2017 | CNY | 14.0561 | 14.4994 | 14.0338 | 14.3718 | 14.3718 | +0.182 (+1.28%) | 12,725,104 |
23 Mar 2017 | CNY | 14.7481 | 14.9235 | 13.5523 | 14.1901 | 14.1901 | -0.628 (-4.24%) | 20,100,402 |
22 Mar 2017 | CNY | 14.5631 | 15.0765 | 14.2219 | 14.8182 | 14.8182 | +0.06 (+0.41%) | 21,275,433 |
21 Mar 2017 | CNY | 14.6046 | 14.9171 | 14.3814 | 14.7577 | 14.7577 | +0.01 (+0.07%) | 21,651,985 |
20 Mar 2017 | CNY | 13.648 | 14.8533 | 13.5236 | 14.7481 | 14.7481 | +1.004 (+7.31%) | 22,773,873 |
17 Mar 2017 | CNY | 14.155 | 14.6365 | 13.6799 | 13.7436 | 13.7436 | -0.411 (-2.91%) | 21,954,966 |
16 Mar 2017 | CNY | 13.5938 | 14.493 | 13.5938 | 14.155 | 14.155 | +0.539 (+3.96%) | 23,115,296 |
15 Mar 2017 | CNY | 13.6065 | 13.7915 | 13.4184 | 13.6161 | 13.6161 | -0.128 (-0.93%) | 13,340,986 |
14 Mar 2017 | CNY | 13.2111 | 13.8648 | 13.2111 | 13.7436 | 13.7436 | +0.43 (+3.23%) | 19,328,350 |
13 Mar 2017 | CNY | 13.0867 | 13.4152 | 12.5638 | 13.3131 | 13.3131 | +0.185 (+1.41%) | 13,340,509 |
10 Mar 2017 | CNY | 13.2908 | 13.3227 | 12.9656 | 13.1282 | 13.1282 | -0.284 (-2.12%) | 15,026,219 |
9 Mar 2017 | CNY | 13.3929 | 13.9668 | 13.2844 | 13.412 | 13.412 | -0.252 (-1.84%) | 20,341,199 |
8 Mar 2017 | CNY | 13.3291 | 14.6046 | 13.3068 | 13.6639 | 13.6639 | +0.21 (+1.56%) | 29,278,298 |
7 Mar 2017 | CNY | 12.9783 | 13.581 | 12.9145 | 13.4534 | 13.4534 | +0.402 (+3.08%) | 20,407,385 |
6 Mar 2017 | CNY | 12.9911 | 13.1728 | 12.6913 | 13.0517 | 13.0517 | +0.169 (+1.31%) | 17,928,229 |