Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | CNY | 4.94 | 5.02 | 4.91 | 5.02 | 5.02 | +0.1 (+2.03%) | 2,311,126 |
8 May 2017 | CNY | 5.09 | 5.09 | 4.92 | 4.92 | 4.92 | -0.15 (-2.96%) | 2,910,310 |
5 May 2017 | CNY | 5.11 | 5.12 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 2,296,140 |
4 May 2017 | CNY | 5.11 | 5.15 | 5.06 | 5.08 | 5.08 | -0.03 (-0.59%) | 2,387,894 |
3 May 2017 | CNY | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 2,839,230 |
2 May 2017 | CNY | 5.16 | 5.18 | 5.1 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,250,500 |
28 Apr 2017 | CNY | 5.05 | 5.14 | 5.03 | 5.13 | 5.13 | +0.07 (+1.38%) | 3,178,854 |
27 Apr 2017 | CNY | 5.06 | 5.11 | 4.88 | 5.06 | 5.06 | -0.02 (-0.39%) | 5,474,912 |
26 Apr 2017 | CNY | 5.09 | 5.13 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 2,474,096 |
25 Apr 2017 | CNY | 5.07 | 5.13 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 4,162,836 |
24 Apr 2017 | CNY | 5.4 | 5.4 | 5.04 | 5.06 | 5.06 | -0.36 (-6.64%) | 6,909,602 |
21 Apr 2017 | CNY | 5.5 | 5.5 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 3,999,060 |
20 Apr 2017 | CNY | 5.61 | 5.61 | 5.39 | 5.46 | 5.46 | -0.15 (-2.67%) | 6,795,488 |
19 Apr 2017 | CNY | 5.74 | 5.75 | 5.53 | 5.61 | 5.61 | -0.14 (-2.43%) | 6,705,939 |
18 Apr 2017 | CNY | 5.84 | 5.91 | 5.72 | 5.75 | 5.75 | -0.09 (-1.54%) | 6,063,879 |
17 Apr 2017 | CNY | 5.83 | 5.91 | 5.8 | 5.84 | 5.84 | -0.05 (-0.85%) | 5,912,177 |
14 Apr 2017 | CNY | 6.03 | 6.07 | 5.87 | 5.89 | 5.89 | -0.15 (-2.48%) | 8,239,007 |
13 Apr 2017 | CNY | 6 | 6.09 | 5.97 | 6.04 | 6.04 | +0.02 (+0.33%) | 6,590,055 |
12 Apr 2017 | CNY | 6.03 | 6.12 | 5.96 | 6.02 | 6.02 | -0.01 (-0.17%) | 10,225,246 |
11 Apr 2017 | CNY | 5.95 | 6.04 | 5.91 | 6.03 | 6.03 | +0.06 (+1.01%) | 8,208,633 |
10 Apr 2017 | CNY | 5.87 | 6 | 5.8 | 5.97 | 5.97 | +0.1 (+1.70%) | 9,639,096 |
7 Apr 2017 | CNY | 5.88 | 5.9 | 5.83 | 5.87 | 5.87 | -0.01 (-0.17%) | 4,408,274 |
6 Apr 2017 | CNY | 5.92 | 5.92 | 5.85 | 5.88 | 5.88 | 0.0 (0.0%) | 5,066,843 |
5 Apr 2017 | CNY | 5.8 | 5.92 | 5.8 | 5.88 | 5.88 | +0.13 (+2.26%) | 6,081,393 |
31 Mar 2017 | CNY | 5.69 | 5.78 | 5.68 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,928,183 |
30 Mar 2017 | CNY | 5.8 | 5.86 | 5.64 | 5.68 | 5.68 | -0.11 (-1.90%) | 7,091,612 |
29 Mar 2017 | CNY | 5.84 | 5.9 | 5.76 | 5.79 | 5.79 | -0.1 (-1.70%) | 5,037,774 |
28 Mar 2017 | CNY | 5.91 | 5.91 | 5.81 | 5.89 | 5.89 | -0.04 (-0.67%) | 5,672,391 |
27 Mar 2017 | CNY | 5.97 | 6.03 | 5.91 | 5.93 | 5.93 | -0.03 (-0.50%) | 5,863,773 |
24 Mar 2017 | CNY | 5.83 | 5.97 | 5.82 | 5.96 | 5.96 | +0.11 (+1.88%) | 6,026,878 |