Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2017 | CNY | 5.45 | 5.5 | 5.24 | 5.35 | 5.35 | -0.12 (-2.19%) | 6,278,479 |
19 May 2017 | CNY | 5.43 | 5.5 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 5,052,902 |
18 May 2017 | CNY | 5.54 | 5.55 | 5.36 | 5.46 | 5.46 | -0.13 (-2.33%) | 11,772,169 |
17 May 2017 | CNY | 5.6 | 5.71 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 7,755,875 |
16 May 2017 | CNY | 5.46 | 5.68 | 5.46 | 5.59 | 5.59 | +0.1 (+1.82%) | 9,202,306 |
15 May 2017 | CNY | 5.43 | 5.66 | 5.41 | 5.49 | 5.49 | +0.03 (+0.55%) | 6,842,955 |
12 May 2017 | CNY | 5.45 | 5.48 | 5.22 | 5.46 | 5.46 | +0.01 (+0.18%) | 8,457,434 |
11 May 2017 | CNY | 5.46 | 5.56 | 5.39 | 5.45 | 5.45 | -0.22 (-3.88%) | 13,749,913 |
10 May 2017 | CNY | 5.65 | 5.78 | 5.55 | 5.67 | 5.67 | +0.17 (+3.09%) | 24,072,576 |
9 May 2017 | CNY | 5.47 | 5.64 | 5.38 | 5.5 | 5.5 | +0.01 (+0.18%) | 12,092,459 |
8 May 2017 | CNY | 5.55 | 5.76 | 5.41 | 5.49 | 5.49 | -0.2 (-3.51%) | 27,030,083 |
5 May 2017 | CNY | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.3 (-5.01%) | 4,139,200 |
4 May 2017 | CNY | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.32 (-5.07%) | 2,501,100 |
3 May 2017 | CNY | 6.97 | 6.97 | 6.31 | 6.31 | 6.31 | -0.33 (-4.97%) | 20,807,518 |
7 Nov 2016 | CNY | 6.53 | 6.77 | 6.48 | 6.64 | 6.64 | +0.13 (+2.00%) | 20,964,429 |
4 Nov 2016 | CNY | 6.47 | 6.54 | 6.45 | 6.51 | 6.51 | +0.03 (+0.46%) | 8,606,229 |
3 Nov 2016 | CNY | 6.4 | 6.53 | 6.38 | 6.48 | 6.48 | +0.06 (+0.93%) | 8,012,946 |
2 Nov 2016 | CNY | 6.49 | 6.51 | 6.38 | 6.42 | 6.42 | -0.07 (-1.08%) | 5,961,936 |
1 Nov 2016 | CNY | 6.48 | 6.51 | 6.42 | 6.49 | 6.49 | +0.01 (+0.15%) | 4,859,357 |
31 Oct 2016 | CNY | 6.37 | 6.51 | 6.3 | 6.48 | 6.48 | +0.11 (+1.73%) | 7,331,014 |
28 Oct 2016 | CNY | 6.47 | 6.48 | 6.36 | 6.37 | 6.37 | -0.1 (-1.55%) | 6,204,854 |
27 Oct 2016 | CNY | 6.54 | 6.59 | 6.42 | 6.47 | 6.47 | -0.07 (-1.07%) | 9,288,903 |
26 Oct 2016 | CNY | 6.57 | 6.61 | 6.49 | 6.54 | 6.54 | 0.0 (0.0%) | 9,463,756 |
25 Oct 2016 | CNY | 6.55 | 6.65 | 6.49 | 6.54 | 6.54 | -0.02 (-0.30%) | 9,276,844 |
24 Oct 2016 | CNY | 6.66 | 6.68 | 6.45 | 6.56 | 6.56 | -0.13 (-1.94%) | 20,865,903 |
21 Oct 2016 | CNY | 6.47 | 6.76 | 6.45 | 6.69 | 6.69 | +0.25 (+3.88%) | 26,924,040 |
20 Oct 2016 | CNY | 6.47 | 6.54 | 6.43 | 6.44 | 6.44 | -0.03 (-0.46%) | 4,759,467 |
19 Oct 2016 | CNY | 6.53 | 6.53 | 6.43 | 6.47 | 6.47 | -0.03 (-0.46%) | 4,837,087 |
18 Oct 2016 | CNY | 6.42 | 6.54 | 6.38 | 6.5 | 6.5 | +0.11 (+1.72%) | 8,986,270 |
17 Oct 2016 | CNY | 6.39 | 6.49 | 6.36 | 6.39 | 6.39 | 0.0 (0.0%) | 6,233,801 |