Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | CNY | 8.8 | 8.82 | 8.65 | 8.67 | 8.67 | -0.18 (-2.03%) | 3,843,312 |
9 Jun 2017 | CNY | 8.87 | 8.89 | 8.76 | 8.85 | 8.85 | -0.03 (-0.34%) | 4,968,681 |
8 Jun 2017 | CNY | 8.89 | 8.94 | 8.85 | 8.88 | 8.88 | -0.04 (-0.45%) | 2,649,904 |
7 Jun 2017 | CNY | 8.77 | 8.92 | 8.73 | 8.92 | 8.92 | +0.15 (+1.71%) | 4,572,608 |
6 Jun 2017 | CNY | 8.7 | 8.77 | 8.68 | 8.77 | 8.77 | +0.02 (+0.23%) | 2,268,473 |
5 Jun 2017 | CNY | 8.71 | 8.78 | 8.7 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,751,394 |
2 Jun 2017 | CNY | 8.6 | 8.77 | 8.5 | 8.72 | 8.72 | +0.08 (+0.93%) | 3,863,050 |
1 Jun 2017 | CNY | 8.81 | 8.81 | 8.63 | 8.64 | 8.64 | -0.22 (-2.48%) | 2,440,336 |
31 May 2017 | CNY | 8.84 | 8.9 | 8.8 | 8.86 | 8.86 | +0.1 (+1.14%) | 3,163,741 |
26 May 2017 | CNY | 8.76 | 8.84 | 8.75 | 8.76 | 8.76 | -0.03 (-0.34%) | 2,814,564 |
25 May 2017 | CNY | 8.67 | 8.83 | 8.59 | 8.79 | 8.79 | +0.12 (+1.38%) | 4,030,556 |
24 May 2017 | CNY | 8.75 | 8.85 | 8.6 | 8.67 | 8.67 | -0.08 (-0.91%) | 4,783,728 |
23 May 2017 | CNY | 8.97 | 9.01 | 8.72 | 8.75 | 8.75 | -0.23 (-2.56%) | 3,456,556 |
22 May 2017 | CNY | 9.18 | 9.18 | 8.95 | 8.98 | 8.98 | -0.14 (-1.54%) | 1,866,414 |
19 May 2017 | CNY | 9.08 | 9.18 | 9.08 | 9.12 | 9.12 | -0.02 (-0.22%) | 1,562,005 |
18 May 2017 | CNY | 9.12 | 9.22 | 9.08 | 9.14 | 9.14 | -0.02 (-0.22%) | 1,815,696 |
17 May 2017 | CNY | 9.09 | 9.24 | 9.09 | 9.16 | 9.16 | +0.02 (+0.22%) | 2,715,127 |
16 May 2017 | CNY | 8.9 | 9.16 | 8.82 | 9.14 | 9.14 | +0.24 (+2.70%) | 3,409,015 |
15 May 2017 | CNY | 8.94 | 8.97 | 8.9 | 8.9 | 8.9 | -0.02 (-0.22%) | 1,756,474 |
12 May 2017 | CNY | 8.96 | 8.96 | 8.8 | 8.92 | 8.92 | -0.15 (-1.65%) | 2,777,815 |
11 May 2017 | CNY | 9.05 | 9.11 | 8.79 | 9.07 | 9.07 | -0.01 (-0.11%) | 4,330,131 |
10 May 2017 | CNY | 9.33 | 9.33 | 9.06 | 9.08 | 9.08 | -0.24 (-2.58%) | 2,245,300 |
9 May 2017 | CNY | 9.25 | 9.33 | 9.17 | 9.32 | 9.32 | +0.06 (+0.65%) | 2,456,584 |
8 May 2017 | CNY | 9.37 | 9.38 | 9.25 | 9.26 | 9.26 | -0.09 (-0.96%) | 2,318,558 |
5 May 2017 | CNY | 9.52 | 9.52 | 9.33 | 9.35 | 9.35 | -0.19 (-1.99%) | 3,437,412 |
4 May 2017 | CNY | 9.55 | 9.62 | 9.43 | 9.54 | 9.54 | -0.02 (-0.21%) | 3,655,402 |
3 May 2017 | CNY | 9.54 | 9.57 | 9.47 | 9.56 | 9.56 | +0.04 (+0.42%) | 2,927,934 |
2 May 2017 | CNY | 9.5 | 9.58 | 9.47 | 9.52 | 9.52 | -0.07 (-0.73%) | 3,152,233 |
28 Apr 2017 | CNY | 9.59 | 9.63 | 9.52 | 9.59 | 9.59 | -0.04 (-0.42%) | 3,829,112 |
27 Apr 2017 | CNY | 9.45 | 9.71 | 9.33 | 9.63 | 9.63 | +0.14 (+1.48%) | 5,596,248 |