Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2017 | CNY | 5 | 5.12 | 4.86 | 5.09 | 5.09 | +0.06 (+1.19%) | 12,588,407 |
17 Nov 2017 | CNY | 5.16 | 5.2 | 4.99 | 5.03 | 5.03 | -0.15 (-2.90%) | 17,312,339 |
16 Nov 2017 | CNY | 5.2 | 5.25 | 5.16 | 5.18 | 5.18 | -0.03 (-0.58%) | 11,406,442 |
15 Nov 2017 | CNY | 5.3 | 5.31 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 13,656,915 |
14 Nov 2017 | CNY | 5.39 | 5.45 | 5.29 | 5.33 | 5.33 | -0.11 (-2.02%) | 15,699,238 |
13 Nov 2017 | CNY | 5.52 | 5.55 | 5.42 | 5.44 | 5.44 | -0.11 (-1.98%) | 12,945,400 |
10 Nov 2017 | CNY | 5.6 | 5.61 | 5.47 | 5.55 | 5.55 | -0.03 (-0.54%) | 13,630,232 |
9 Nov 2017 | CNY | 5.53 | 5.6 | 5.5 | 5.58 | 5.58 | +0.01 (+0.18%) | 10,178,782 |
8 Nov 2017 | CNY | 5.49 | 5.64 | 5.47 | 5.57 | 5.57 | +0.01 (+0.18%) | 18,408,206 |
7 Nov 2017 | CNY | 5.4 | 5.58 | 5.36 | 5.56 | 5.56 | +0.11 (+2.02%) | 21,607,165 |
6 Nov 2017 | CNY | 5.35 | 5.46 | 5.3 | 5.45 | 5.45 | +0.05 (+0.93%) | 21,240,077 |
3 Nov 2017 | CNY | 5.28 | 5.46 | 5.26 | 5.4 | 5.4 | +0.1 (+1.89%) | 32,834,215 |
2 Nov 2017 | CNY | 5.39 | 5.44 | 5.3 | 5.3 | 5.3 | -0.24 (-4.33%) | 45,248,366 |
1 Nov 2017 | CNY | 5.51 | 5.74 | 5.46 | 5.54 | 5.54 | -0.41 (-6.89%) | 74,526,167 |
31 Oct 2017 | CNY | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.66 (-9.98%) | 7,578,100 |
11 Sep 2017 | CNY | 6.33 | 6.62 | 6.2 | 6.61 | 6.61 | +0.22 (+3.44%) | 53,850,004 |
8 Sep 2017 | CNY | 6.33 | 6.54 | 6.3 | 6.39 | 6.39 | +0.06 (+0.95%) | 41,851,528 |
7 Sep 2017 | CNY | 6.28 | 6.48 | 6.28 | 6.33 | 6.33 | -0.01 (-0.16%) | 38,020,996 |
6 Sep 2017 | CNY | 6.17 | 6.44 | 6.13 | 6.34 | 6.34 | +0.04 (+0.63%) | 38,979,878 |
5 Sep 2017 | CNY | 6.3 | 6.34 | 6.19 | 6.3 | 6.3 | -0.06 (-0.94%) | 38,377,891 |
4 Sep 2017 | CNY | 6.24 | 6.43 | 6.2 | 6.36 | 6.36 | +0.19 (+3.08%) | 57,836,241 |
1 Sep 2017 | CNY | 5.94 | 6.35 | 5.91 | 6.17 | 6.17 | +0.27 (+4.58%) | 60,577,359 |
31 Aug 2017 | CNY | 5.83 | 5.92 | 5.81 | 5.9 | 5.9 | +0.04 (+0.68%) | 20,944,790 |
30 Aug 2017 | CNY | 5.75 | 5.88 | 5.7 | 5.86 | 5.86 | +0.12 (+2.09%) | 24,392,523 |
29 Aug 2017 | CNY | 5.74 | 5.85 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 17,466,315 |
28 Aug 2017 | CNY | 5.65 | 5.77 | 5.61 | 5.74 | 5.74 | +0.07 (+1.23%) | 15,366,217 |
25 Aug 2017 | CNY | 5.59 | 5.73 | 5.55 | 5.67 | 5.67 | +0.11 (+1.98%) | 17,692,338 |
24 Aug 2017 | CNY | 5.7 | 5.79 | 5.51 | 5.56 | 5.56 | -0.15 (-2.63%) | 26,165,631 |
23 Aug 2017 | CNY | 5.8 | 5.84 | 5.68 | 5.71 | 5.71 | -0.2 (-3.38%) | 29,194,580 |
22 Aug 2017 | CNY | 5.97 | 5.98 | 5.86 | 5.91 | 5.91 | -0.13 (-2.15%) | 26,843,440 |