Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2017 | CNY | 5.69 | 5.71 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,271,940 |
27 Sep 2017 | CNY | 5.61 | 5.7 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,376,600 |
26 Sep 2017 | CNY | 5.62 | 5.64 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 2,893,236 |
25 Sep 2017 | CNY | 5.7 | 5.72 | 5.62 | 5.63 | 5.63 | -0.09 (-1.57%) | 4,435,495 |
22 Sep 2017 | CNY | 5.71 | 5.75 | 5.64 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,145,692 |
21 Sep 2017 | CNY | 5.82 | 5.84 | 5.7 | 5.71 | 5.71 | -0.11 (-1.89%) | 6,962,343 |
20 Sep 2017 | CNY | 5.76 | 5.85 | 5.76 | 5.82 | 5.82 | +0.05 (+0.87%) | 6,097,811 |
19 Sep 2017 | CNY | 5.77 | 5.87 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 8,046,000 |
18 Sep 2017 | CNY | 5.78 | 5.84 | 5.76 | 5.78 | 5.78 | +0.06 (+1.05%) | 10,321,493 |
15 Sep 2017 | CNY | 5.62 | 5.73 | 5.62 | 5.72 | 5.72 | +0.08 (+1.42%) | 6,681,465 |
14 Sep 2017 | CNY | 5.68 | 5.68 | 5.63 | 5.64 | 5.64 | -0.03 (-0.53%) | 4,210,467 |
13 Sep 2017 | CNY | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | +0.03 (+0.53%) | 3,880,101 |
12 Sep 2017 | CNY | 5.69 | 5.7 | 5.63 | 5.64 | 5.64 | -0.04 (-0.70%) | 6,444,900 |
11 Sep 2017 | CNY | 5.69 | 5.72 | 5.67 | 5.68 | 5.68 | -0.03 (-0.53%) | 5,683,844 |
8 Sep 2017 | CNY | 5.7 | 5.77 | 5.7 | 5.71 | 5.71 | -0.03 (-0.52%) | 5,174,059 |
7 Sep 2017 | CNY | 5.78 | 5.84 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 8,879,144 |
6 Sep 2017 | CNY | 5.7 | 5.8 | 5.68 | 5.76 | 5.76 | +0.05 (+0.88%) | 7,726,497 |
5 Sep 2017 | CNY | 5.72 | 5.73 | 5.67 | 5.71 | 5.71 | 0.0 (0.0%) | 4,868,579 |
4 Sep 2017 | CNY | 5.78 | 5.79 | 5.69 | 5.71 | 5.71 | -0.06 (-1.04%) | 7,158,762 |
1 Sep 2017 | CNY | 5.8 | 5.83 | 5.74 | 5.77 | 5.77 | -0.02 (-0.35%) | 5,791,103 |
31 Aug 2017 | CNY | 5.77 | 5.85 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 7,038,505 |
30 Aug 2017 | CNY | 5.75 | 5.8 | 5.73 | 5.77 | 5.77 | +0.02 (+0.35%) | 4,147,139 |
29 Aug 2017 | CNY | 5.86 | 5.87 | 5.71 | 5.75 | 5.75 | -0.09 (-1.54%) | 8,480,802 |
28 Aug 2017 | CNY | 5.85 | 5.9 | 5.81 | 5.84 | 5.84 | -0.02 (-0.34%) | 8,086,589 |
25 Aug 2017 | CNY | 5.82 | 5.93 | 5.78 | 5.86 | 5.86 | +0.06 (+1.03%) | 8,542,643 |
24 Aug 2017 | CNY | 5.72 | 5.98 | 5.7 | 5.8 | 5.8 | +0.08 (+1.40%) | 16,312,123 |
23 Aug 2017 | CNY | 5.69 | 5.77 | 5.65 | 5.72 | 5.72 | +0.04 (+0.70%) | 7,361,157 |
22 Aug 2017 | CNY | 5.74 | 5.75 | 5.67 | 5.68 | 5.68 | -0.05 (-0.87%) | 4,878,300 |
21 Aug 2017 | CNY | 5.71 | 5.79 | 5.68 | 5.73 | 5.73 | +0.05 (+0.88%) | 5,269,216 |
18 Aug 2017 | CNY | 5.68 | 5.7 | 5.65 | 5.68 | 5.68 | -0.03 (-0.53%) | 4,498,362 |