Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2017 | CNY | 5.25 | 5.31 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 2,779,601 |
15 Nov 2017 | CNY | 5.31 | 5.34 | 5.25 | 5.27 | 5.27 | -0.06 (-1.13%) | 2,476,301 |
14 Nov 2017 | CNY | 5.36 | 5.38 | 5.24 | 5.33 | 5.33 | -0.06 (-1.11%) | 6,139,873 |
13 Nov 2017 | CNY | 5.44 | 5.45 | 5.33 | 5.39 | 5.39 | -0.05 (-0.92%) | 4,927,585 |
10 Nov 2017 | CNY | 5.48 | 5.48 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 1,834,354 |
9 Nov 2017 | CNY | 5.48 | 5.49 | 5.45 | 5.48 | 5.48 | +0.02 (+0.37%) | 2,155,100 |
8 Nov 2017 | CNY | 5.42 | 5.54 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 4,340,991 |
7 Nov 2017 | CNY | 5.4 | 5.43 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 2,432,406 |
6 Nov 2017 | CNY | 5.42 | 5.45 | 5.34 | 5.4 | 5.4 | -0.01 (-0.18%) | 2,724,980 |
3 Nov 2017 | CNY | 5.36 | 5.44 | 5.32 | 5.41 | 5.41 | +0.06 (+1.12%) | 3,689,615 |
2 Nov 2017 | CNY | 5.51 | 5.52 | 5.32 | 5.35 | 5.35 | -0.14 (-2.55%) | 4,466,980 |
1 Nov 2017 | CNY | 5.4 | 5.55 | 5.4 | 5.49 | 5.49 | +0.08 (+1.48%) | 2,791,969 |
31 Oct 2017 | CNY | 5.38 | 5.47 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 3,857,684 |
30 Oct 2017 | CNY | 5.65 | 5.66 | 5.38 | 5.38 | 5.38 | -0.28 (-4.95%) | 8,717,800 |
27 Oct 2017 | CNY | 5.66 | 5.69 | 5.64 | 5.66 | 5.66 | 0.0 (0.0%) | 3,460,236 |
26 Oct 2017 | CNY | 5.64 | 5.69 | 5.62 | 5.66 | 5.66 | 0.0 (0.0%) | 3,503,221 |
25 Oct 2017 | CNY | 5.66 | 5.69 | 5.62 | 5.66 | 5.66 | +0.03 (+0.53%) | 3,365,500 |
24 Oct 2017 | CNY | 5.7 | 5.71 | 5.59 | 5.63 | 5.63 | -0.08 (-1.40%) | 6,396,536 |
23 Oct 2017 | CNY | 5.71 | 5.76 | 5.67 | 5.71 | 5.71 | -0.03 (-0.52%) | 4,903,234 |
20 Oct 2017 | CNY | 5.66 | 5.75 | 5.62 | 5.74 | 5.74 | +0.05 (+0.88%) | 3,458,653 |
19 Oct 2017 | CNY | 5.85 | 5.86 | 5.62 | 5.69 | 5.69 | -0.14 (-2.40%) | 10,276,558 |
18 Oct 2017 | CNY | 5.9 | 5.95 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 6,866,310 |
17 Oct 2017 | CNY | 5.77 | 5.95 | 5.75 | 5.89 | 5.89 | +0.11 (+1.90%) | 10,107,977 |
16 Oct 2017 | CNY | 5.8 | 5.85 | 5.77 | 5.78 | 5.78 | -0.01 (-0.17%) | 7,075,311 |
13 Oct 2017 | CNY | 5.77 | 5.8 | 5.76 | 5.79 | 5.79 | 0.0 (0.0%) | 2,734,217 |
12 Oct 2017 | CNY | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | +0.01 (+0.17%) | 3,986,800 |
11 Oct 2017 | CNY | 5.8 | 5.83 | 5.76 | 5.78 | 5.78 | -0.01 (-0.17%) | 4,273,346 |
10 Oct 2017 | CNY | 5.7 | 5.8 | 5.7 | 5.79 | 5.79 | +0.08 (+1.40%) | 5,843,928 |
9 Oct 2017 | CNY | 5.75 | 5.77 | 5.69 | 5.71 | 5.71 | 0.0 (0.0%) | 5,268,191 |
29 Sep 2017 | CNY | 5.7 | 5.74 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 3,140,500 |