Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | CNY | 4.59 | 4.66 | 4.57 | 4.66 | 4.66 | +0.07 (+1.53%) | 748,300 |
5 Dec 2017 | CNY | 4.67 | 4.71 | 4.58 | 4.59 | 4.59 | -0.12 (-2.55%) | 1,258,800 |
4 Dec 2017 | CNY | 4.75 | 4.84 | 4.67 | 4.71 | 4.71 | -0.06 (-1.26%) | 1,557,500 |
1 Dec 2017 | CNY | 4.74 | 4.8 | 4.69 | 4.77 | 4.77 | +0.06 (+1.27%) | 994,942 |
30 Nov 2017 | CNY | 4.74 | 4.77 | 4.7 | 4.71 | 4.71 | -0.04 (-0.84%) | 1,304,300 |
29 Nov 2017 | CNY | 4.66 | 4.82 | 4.63 | 4.75 | 4.75 | +0.09 (+1.93%) | 2,154,600 |
28 Nov 2017 | CNY | 4.63 | 4.69 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 1,061,002 |
27 Nov 2017 | CNY | 4.6 | 4.68 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 1,173,203 |
24 Nov 2017 | CNY | 4.48 | 4.6 | 4.48 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,164,801 |
23 Nov 2017 | CNY | 4.65 | 4.69 | 4.5 | 4.53 | 4.53 | -0.1 (-2.16%) | 1,856,600 |
22 Nov 2017 | CNY | 4.66 | 4.69 | 4.59 | 4.63 | 4.63 | -0.02 (-0.43%) | 1,723,602 |
21 Nov 2017 | CNY | 4.69 | 4.72 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 1,948,420 |
20 Nov 2017 | CNY | 4.72 | 4.73 | 4.49 | 4.72 | 4.72 | +0.01 (+0.21%) | 2,970,815 |
17 Nov 2017 | CNY | 4.94 | 4.95 | 4.7 | 4.71 | 4.71 | -0.24 (-4.85%) | 4,290,212 |
16 Nov 2017 | CNY | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | 0.0 (0.0%) | 1,179,801 |
15 Nov 2017 | CNY | 5 | 5.03 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 2,710,820 |
14 Nov 2017 | CNY | 5.03 | 5.08 | 4.98 | 5.01 | 5.01 | -0.04 (-0.79%) | 2,393,963 |
13 Nov 2017 | CNY | 4.93 | 5.11 | 4.93 | 5.05 | 5.05 | +0.1 (+2.02%) | 4,069,753 |
10 Nov 2017 | CNY | 4.94 | 4.97 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 1,371,510 |
9 Nov 2017 | CNY | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | +0.02 (+0.41%) | 2,069,610 |
8 Nov 2017 | CNY | 4.91 | 4.95 | 4.87 | 4.93 | 4.93 | -0.01 (-0.20%) | 1,538,500 |
7 Nov 2017 | CNY | 4.93 | 4.96 | 4.88 | 4.94 | 4.94 | 0.0 (0.0%) | 1,603,402 |
6 Nov 2017 | CNY | 4.95 | 4.95 | 4.81 | 4.94 | 4.94 | +0.01 (+0.20%) | 1,760,710 |
3 Nov 2017 | CNY | 4.98 | 5.04 | 4.9 | 4.93 | 4.93 | -0.07 (-1.40%) | 2,527,493 |
2 Nov 2017 | CNY | 5.01 | 5.01 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 1,234,993 |
1 Nov 2017 | CNY | 5.03 | 5.05 | 5 | 5.01 | 5.01 | -0.03 (-0.60%) | 1,181,700 |
31 Oct 2017 | CNY | 5 | 5.04 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,161,216 |
30 Oct 2017 | CNY | 5.1 | 5.1 | 4.99 | 5 | 5 | -0.1 (-1.96%) | 1,504,600 |
27 Oct 2017 | CNY | 5.11 | 5.13 | 5.09 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,761,631 |
26 Oct 2017 | CNY | 5.13 | 5.13 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 1,800,312 |