Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 5.1 | 5.16 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 12,086,186 |
20 Jul 2017 | CNY | 4.97 | 5.17 | 4.96 | 5.12 | 5.12 | +0.15 (+3.02%) | 19,462,779 |
19 Jul 2017 | CNY | 4.9 | 5 | 4.86 | 4.97 | 4.97 | +0.06 (+1.22%) | 6,961,457 |
18 Jul 2017 | CNY | 4.89 | 4.92 | 4.83 | 4.91 | 4.91 | +0.02 (+0.41%) | 5,979,575 |
17 Jul 2017 | CNY | 5.06 | 5.08 | 4.83 | 4.89 | 4.89 | -0.14 (-2.78%) | 13,382,334 |
14 Jul 2017 | CNY | 5.03 | 5.06 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 3,914,444 |
13 Jul 2017 | CNY | 5.02 | 5.06 | 5.01 | 5.05 | 5.05 | +0.04 (+0.80%) | 6,401,620 |
12 Jul 2017 | CNY | 5.05 | 5.07 | 4.96 | 5.01 | 5.01 | -0.04 (-0.79%) | 8,537,812 |
11 Jul 2017 | CNY | 5.11 | 5.12 | 5.04 | 5.05 | 5.05 | -0.07 (-1.37%) | 7,763,568 |
10 Jul 2017 | CNY | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 14,333,627 |
7 Jul 2017 | CNY | 5.05 | 5.07 | 5.02 | 5.07 | 5.07 | +0.01 (+0.20%) | 8,007,193 |
6 Jul 2017 | CNY | 5.1 | 5.1 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 11,433,811 |
5 Jul 2017 | CNY | 5.09 | 5.11 | 5.04 | 5.1 | 5.1 | +0.01 (+0.20%) | 7,215,312 |
4 Jul 2017 | CNY | 5.07 | 5.11 | 5.06 | 5.09 | 5.09 | +0.01 (+0.20%) | 7,230,286 |
3 Jul 2017 | CNY | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 6,394,393 |
30 Jun 2017 | CNY | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 5,998,745 |
29 Jun 2017 | CNY | 5.06 | 5.08 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 7,216,680 |
28 Jun 2017 | CNY | 5.08 | 5.08 | 5.04 | 5.07 | 5.07 | -0.01 (-0.20%) | 5,934,951 |
27 Jun 2017 | CNY | 5.06 | 5.1 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 8,298,220 |
26 Jun 2017 | CNY | 5.04 | 5.07 | 4.98 | 5.07 | 5.07 | +0.03 (+0.60%) | 9,201,749 |
23 Jun 2017 | CNY | 5.03 | 5.06 | 4.97 | 5.04 | 5.04 | +0.01 (+0.20%) | 9,475,102 |
22 Jun 2017 | CNY | 5.12 | 5.16 | 5 | 5.03 | 5.03 | -0.11 (-2.14%) | 10,737,361 |
21 Jun 2017 | CNY | 5.12 | 5.15 | 5.08 | 5.14 | 5.14 | +0.02 (+0.39%) | 9,282,324 |
20 Jun 2017 | CNY | 5.11 | 5.16 | 5.09 | 5.12 | 5.12 | +0.04 (+0.79%) | 9,849,034 |
16 Jun 2017 | CNY | 5.05 | 5.11 | 5.01 | 5.08 | 5.08 | +0.03 (+0.59%) | 14,025,566 |
15 Jun 2017 | CNY | 4.97 | 5.07 | 4.97 | 5.05 | 5.05 | +0.06 (+1.20%) | 10,885,398 |
14 Jun 2017 | CNY | 5.08 | 5.09 | 4.99 | 4.99 | 4.99 | -0.09 (-1.77%) | 11,415,415 |
13 Jun 2017 | CNY | 5.01 | 5.12 | 4.98 | 5.08 | 5.08 | +0.05 (+0.99%) | 11,867,224 |
12 Jun 2017 | CNY | 5.09 | 5.11 | 4.96 | 5.03 | 5.03 | -0.08 (-1.57%) | 16,178,342 |
9 Jun 2017 | CNY | 5.17 | 5.19 | 5.05 | 5.11 | 5.11 | -0.05 (-0.97%) | 15,223,428 |