Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | CNY | 5.27 | 5.27 | 5.15 | 5.16 | 5.16 | -0.11 (-2.09%) | 17,743,903 |
7 Jun 2017 | CNY | 5.15 | 5.3 | 5.14 | 5.27 | 5.27 | +0.05 (+0.96%) | 22,280,746 |
6 Jun 2017 | CNY | 5.06 | 5.31 | 5.02 | 5.22 | 5.22 | +0.14 (+2.76%) | 16,996,248 |
5 Jun 2017 | CNY | 5.05 | 5.13 | 5.03 | 5.08 | 5.08 | +0.02 (+0.40%) | 9,273,126 |
2 Jun 2017 | CNY | 4.98 | 5.08 | 4.93 | 5.06 | 5.06 | +0.03 (+0.60%) | 8,602,200 |
1 Jun 2017 | CNY | 5.08 | 5.1 | 4.96 | 5.03 | 5.03 | -0.05 (-0.98%) | 10,778,119 |
31 May 2017 | CNY | 5.25 | 5.34 | 5.07 | 5.08 | 5.08 | -0.11 (-2.12%) | 8,698,804 |
26 May 2017 | CNY | 5.15 | 5.28 | 5.06 | 5.19 | 5.19 | +0.02 (+0.39%) | 11,946,934 |
25 May 2017 | CNY | 5.1 | 5.29 | 5.05 | 5.17 | 5.17 | +0.09 (+1.77%) | 10,147,137 |
24 May 2017 | CNY | 5.2 | 5.2 | 4.95 | 5.08 | 5.08 | -0.12 (-2.31%) | 10,262,203 |
23 May 2017 | CNY | 5.37 | 5.43 | 5.15 | 5.2 | 5.2 | -0.22 (-4.06%) | 7,346,000 |
22 May 2017 | CNY | 5.43 | 5.54 | 5.39 | 5.42 | 5.42 | -0.09 (-1.63%) | 3,955,375 |
19 May 2017 | CNY | 5.44 | 5.56 | 5.42 | 5.51 | 5.51 | +0.06 (+1.10%) | 3,908,760 |
18 May 2017 | CNY | 5.54 | 5.58 | 5.4 | 5.45 | 5.45 | -0.16 (-2.85%) | 8,095,462 |
17 May 2017 | CNY | 5.61 | 5.71 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 6,122,960 |
16 May 2017 | CNY | 5.53 | 5.66 | 5.44 | 5.64 | 5.64 | +0.08 (+1.44%) | 6,983,088 |
15 May 2017 | CNY | 5.38 | 5.76 | 5.38 | 5.56 | 5.56 | +0.14 (+2.58%) | 7,909,977 |
12 May 2017 | CNY | 5.43 | 5.47 | 5.28 | 5.42 | 5.42 | -0.01 (-0.18%) | 4,901,997 |
11 May 2017 | CNY | 5.47 | 5.47 | 5.21 | 5.43 | 5.43 | -0.05 (-0.91%) | 7,361,434 |
10 May 2017 | CNY | 5.65 | 5.66 | 5.45 | 5.48 | 5.48 | -0.14 (-2.49%) | 5,439,210 |
9 May 2017 | CNY | 5.72 | 5.76 | 5.5 | 5.62 | 5.62 | -0.09 (-1.58%) | 7,660,399 |
8 May 2017 | CNY | 6 | 6.02 | 5.65 | 5.71 | 5.71 | -0.28 (-4.67%) | 9,544,149 |
5 May 2017 | CNY | 6.06 | 6.14 | 5.98 | 5.99 | 5.99 | -0.14 (-2.28%) | 6,492,082 |
4 May 2017 | CNY | 6.01 | 6.19 | 6 | 6.13 | 6.13 | +0.12 (+2.00%) | 9,161,014 |
3 May 2017 | CNY | 6.16 | 6.17 | 5.98 | 6.01 | 6.01 | -0.15 (-2.44%) | 8,612,035 |
2 May 2017 | CNY | 6.18 | 6.19 | 6.09 | 6.16 | 6.16 | -0.01 (-0.16%) | 5,137,572 |
28 Apr 2017 | CNY | 6.2 | 6.23 | 6.13 | 6.17 | 6.17 | -0.03 (-0.48%) | 5,506,603 |
27 Apr 2017 | CNY | 6.12 | 6.25 | 6.03 | 6.2 | 6.2 | +0.08 (+1.31%) | 8,692,886 |
26 Apr 2017 | CNY | 6.09 | 6.17 | 6.04 | 6.12 | 6.12 | +0.03 (+0.49%) | 6,369,362 |
25 Apr 2017 | CNY | 5.93 | 6.18 | 5.93 | 6.09 | 6.09 | +0.15 (+2.53%) | 7,508,867 |