Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | CNY | 5.94 | 5.99 | 5.9 | 5.93 | 5.93 | -0.03 (-0.50%) | 1,782,595 |
6 Dec 2017 | CNY | 5.88 | 5.98 | 5.83 | 5.96 | 5.96 | +0.06 (+1.02%) | 3,223,611 |
5 Dec 2017 | CNY | 5.99 | 6.08 | 5.85 | 5.9 | 5.9 | -0.12 (-1.99%) | 4,713,985 |
4 Dec 2017 | CNY | 5.8 | 6.24 | 5.76 | 6.02 | 6.02 | +0.25 (+4.33%) | 9,333,234 |
1 Dec 2017 | CNY | 5.76 | 5.79 | 5.71 | 5.77 | 5.77 | 0.0 (0.0%) | 1,933,505 |
30 Nov 2017 | CNY | 5.7 | 5.78 | 5.67 | 5.77 | 5.77 | +0.02 (+0.35%) | 2,346,885 |
29 Nov 2017 | CNY | 5.66 | 5.77 | 5.58 | 5.75 | 5.75 | +0.12 (+2.13%) | 3,284,845 |
28 Nov 2017 | CNY | 5.58 | 5.63 | 5.52 | 5.63 | 5.63 | +0.07 (+1.26%) | 1,325,794 |
27 Nov 2017 | CNY | 5.63 | 5.71 | 5.55 | 5.56 | 5.56 | -0.07 (-1.24%) | 1,919,084 |
24 Nov 2017 | CNY | 5.57 | 5.67 | 5.54 | 5.63 | 5.63 | +0.03 (+0.54%) | 1,910,984 |
23 Nov 2017 | CNY | 5.55 | 5.68 | 5.49 | 5.6 | 5.6 | +0.02 (+0.36%) | 3,418,500 |
22 Nov 2017 | CNY | 5.65 | 5.76 | 5.52 | 5.58 | 5.58 | -0.08 (-1.41%) | 3,182,701 |
21 Nov 2017 | CNY | 5.63 | 5.76 | 5.59 | 5.66 | 5.66 | +0.04 (+0.71%) | 2,671,793 |
20 Nov 2017 | CNY | 5.7 | 5.7 | 5.46 | 5.62 | 5.62 | -0.07 (-1.23%) | 4,344,801 |
17 Nov 2017 | CNY | 6.12 | 6.13 | 5.63 | 5.69 | 5.69 | -0.42 (-6.87%) | 7,319,235 |
16 Nov 2017 | CNY | 6.1 | 6.17 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 2,107,000 |
15 Nov 2017 | CNY | 6.19 | 6.23 | 6.05 | 6.13 | 6.13 | -0.05 (-0.81%) | 2,393,100 |
14 Nov 2017 | CNY | 6.26 | 6.29 | 6.12 | 6.18 | 6.18 | -0.12 (-1.90%) | 4,012,100 |
13 Nov 2017 | CNY | 6.39 | 6.44 | 6.21 | 6.3 | 6.3 | -0.09 (-1.41%) | 5,553,891 |
10 Nov 2017 | CNY | 6.41 | 6.43 | 6.34 | 6.39 | 6.39 | -0.05 (-0.78%) | 3,260,898 |
9 Nov 2017 | CNY | 6.4 | 6.48 | 6.37 | 6.44 | 6.44 | +0.05 (+0.78%) | 4,762,062 |
8 Nov 2017 | CNY | 6.39 | 6.44 | 6.37 | 6.39 | 6.39 | -0.03 (-0.47%) | 4,958,260 |
7 Nov 2017 | CNY | 6.45 | 6.52 | 6.37 | 6.42 | 6.42 | -0.04 (-0.62%) | 4,342,981 |
6 Nov 2017 | CNY | 6.48 | 6.48 | 6.32 | 6.46 | 6.46 | +0.03 (+0.47%) | 4,178,783 |
3 Nov 2017 | CNY | 6.58 | 6.65 | 6.4 | 6.43 | 6.43 | -0.15 (-2.28%) | 4,180,200 |
2 Nov 2017 | CNY | 6.79 | 6.79 | 6.56 | 6.58 | 6.58 | -0.22 (-3.24%) | 4,486,104 |
1 Nov 2017 | CNY | 6.92 | 6.97 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 4,375,310 |
31 Oct 2017 | CNY | 6.93 | 7 | 6.87 | 6.92 | 6.92 | -0.02 (-0.29%) | 2,135,500 |
30 Oct 2017 | CNY | 7.16 | 7.19 | 6.93 | 6.94 | 6.94 | -0.22 (-3.07%) | 4,122,002 |
27 Oct 2017 | CNY | 7.19 | 7.27 | 7.15 | 7.16 | 7.16 | -0.08 (-1.10%) | 2,672,201 |