Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 4.66 | 4.66 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 2,850,797 |
8 Jun 2017 | CNY | 4.66 | 4.68 | 4.62 | 4.64 | 4.64 | -0.02 (-0.43%) | 2,374,192 |
7 Jun 2017 | CNY | 4.61 | 4.67 | 4.54 | 4.66 | 4.66 | +0.05 (+1.08%) | 5,423,498 |
6 Jun 2017 | CNY | 4.54 | 4.62 | 4.5 | 4.61 | 4.61 | +0.06 (+1.32%) | 3,876,129 |
5 Jun 2017 | CNY | 4.58 | 4.61 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 4,961,119 |
2 Jun 2017 | CNY | 4.41 | 4.6 | 4.36 | 4.56 | 4.56 | +0.12 (+2.70%) | 5,445,161 |
1 Jun 2017 | CNY | 4.56 | 4.56 | 4.42 | 4.44 | 4.44 | -0.13 (-2.84%) | 5,458,038 |
31 May 2017 | CNY | 4.59 | 4.67 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 7,832,969 |
26 May 2017 | CNY | 4.48 | 4.59 | 4.46 | 4.58 | 4.58 | +0.1 (+2.23%) | 3,885,983 |
25 May 2017 | CNY | 4.4 | 4.5 | 4.37 | 4.48 | 4.48 | +0.09 (+2.05%) | 3,368,671 |
24 May 2017 | CNY | 4.4 | 4.41 | 4.3 | 4.39 | 4.39 | 0.0 (0.0%) | 2,743,174 |
23 May 2017 | CNY | 4.48 | 4.54 | 4.36 | 4.39 | 4.39 | -0.08 (-1.79%) | 3,699,062 |
22 May 2017 | CNY | 4.58 | 4.6 | 4.45 | 4.47 | 4.47 | -0.11 (-2.40%) | 3,538,849 |
19 May 2017 | CNY | 4.6 | 4.63 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 2,317,918 |
18 May 2017 | CNY | 4.58 | 4.67 | 4.55 | 4.59 | 4.59 | -0.04 (-0.86%) | 3,082,214 |
17 May 2017 | CNY | 4.64 | 4.7 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 3,289,107 |
16 May 2017 | CNY | 4.56 | 4.67 | 4.46 | 4.65 | 4.65 | +0.1 (+2.20%) | 4,044,132 |
15 May 2017 | CNY | 4.54 | 4.63 | 4.5 | 4.55 | 4.55 | +0.01 (+0.22%) | 2,653,021 |
12 May 2017 | CNY | 4.55 | 4.55 | 4.46 | 4.54 | 4.54 | 0.0 (0.0%) | 3,617,188 |
11 May 2017 | CNY | 4.53 | 4.62 | 4.31 | 4.54 | 4.54 | -0.13 (-2.78%) | 7,503,146 |
10 May 2017 | CNY | 4.84 | 4.84 | 4.61 | 4.67 | 4.67 | -0.15 (-3.11%) | 4,150,365 |
9 May 2017 | CNY | 4.8 | 4.84 | 4.76 | 4.82 | 4.82 | +0.01 (+0.21%) | 2,821,263 |
8 May 2017 | CNY | 4.86 | 4.89 | 4.76 | 4.81 | 4.81 | -0.08 (-1.64%) | 4,408,765 |
5 May 2017 | CNY | 4.96 | 5.03 | 4.87 | 4.89 | 4.89 | -0.08 (-1.61%) | 2,622,919 |
4 May 2017 | CNY | 4.95 | 5 | 4.88 | 4.97 | 4.97 | +0.04 (+0.81%) | 3,409,778 |
3 May 2017 | CNY | 5 | 5.04 | 4.92 | 4.93 | 4.93 | -0.08 (-1.60%) | 3,006,582 |
2 May 2017 | CNY | 4.98 | 5.04 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 2,713,461 |
28 Apr 2017 | CNY | 4.92 | 5 | 4.91 | 4.98 | 4.98 | +0.03 (+0.61%) | 3,198,851 |
27 Apr 2017 | CNY | 4.93 | 4.98 | 4.78 | 4.95 | 4.95 | +0.02 (+0.41%) | 4,690,242 |
26 Apr 2017 | CNY | 4.92 | 4.97 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,827,337 |