Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | CNY | 4.43 | 4.44 | 4.4 | 4.43 | 4.43 | 0.0 (0.0%) | 2,858,743 |
18 Jan 2017 | CNY | 4.4 | 4.45 | 4.37 | 4.43 | 4.43 | +0.02 (+0.45%) | 6,065,836 |
17 Jan 2017 | CNY | 4.37 | 4.42 | 4.33 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,435,986 |
16 Jan 2017 | CNY | 4.47 | 4.5 | 4.3 | 4.39 | 4.39 | -0.11 (-2.44%) | 8,568,536 |
13 Jan 2017 | CNY | 4.52 | 4.58 | 4.49 | 4.5 | 4.5 | -0.04 (-0.88%) | 6,079,461 |
12 Jan 2017 | CNY | 4.54 | 4.58 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 4,990,031 |
11 Jan 2017 | CNY | 4.6 | 4.61 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 6,708,722 |
10 Jan 2017 | CNY | 4.72 | 4.73 | 4.56 | 4.58 | 4.58 | -0.01 (-0.22%) | 10,471,371 |
9 Jan 2017 | CNY | 4.51 | 4.61 | 4.5 | 4.59 | 4.59 | +0.08 (+1.77%) | 7,050,673 |
6 Jan 2017 | CNY | 4.54 | 4.55 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,949,336 |
5 Jan 2017 | CNY | 4.52 | 4.56 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 7,149,966 |
4 Jan 2017 | CNY | 4.51 | 4.56 | 4.49 | 4.53 | 4.53 | +0.02 (+0.44%) | 9,372,436 |
3 Jan 2017 | CNY | 4.44 | 4.53 | 4.44 | 4.51 | 4.51 | +0.06 (+1.35%) | 9,538,617 |
30 Dec 2016 | CNY | 4.45 | 4.46 | 4.43 | 4.45 | 4.45 | +0.01 (+0.23%) | 4,264,392 |
29 Dec 2016 | CNY | 4.44 | 4.47 | 4.41 | 4.44 | 4.44 | -0.01 (-0.22%) | 6,103,684 |
28 Dec 2016 | CNY | 4.49 | 4.49 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 4,223,173 |
27 Dec 2016 | CNY | 4.46 | 4.49 | 4.45 | 4.48 | 4.48 | +0.01 (+0.22%) | 4,264,586 |
26 Dec 2016 | CNY | 4.44 | 4.48 | 4.41 | 4.47 | 4.47 | 0.0 (0.0%) | 5,893,074 |
23 Dec 2016 | CNY | 4.48 | 4.51 | 4.46 | 4.47 | 4.47 | -0.02 (-0.45%) | 4,804,090 |
22 Dec 2016 | CNY | 4.53 | 4.54 | 4.47 | 4.49 | 4.49 | -0.03 (-0.66%) | 6,150,548 |
21 Dec 2016 | CNY | 4.51 | 4.53 | 4.49 | 4.52 | 4.52 | +0.03 (+0.67%) | 6,133,174 |
20 Dec 2016 | CNY | 4.49 | 4.52 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 6,697,024 |
19 Dec 2016 | CNY | 4.5 | 4.5 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 6,645,949 |
16 Dec 2016 | CNY | 4.46 | 4.52 | 4.43 | 4.5 | 4.5 | +0.03 (+0.67%) | 7,637,583 |
15 Dec 2016 | CNY | 4.46 | 4.52 | 4.44 | 4.47 | 4.47 | +0.03 (+0.68%) | 7,102,725 |
14 Dec 2016 | CNY | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -0.09 (-1.99%) | 8,674,190 |
13 Dec 2016 | CNY | 4.49 | 4.54 | 4.43 | 4.53 | 4.53 | +0.04 (+0.89%) | 7,392,536 |
12 Dec 2016 | CNY | 4.75 | 4.76 | 4.48 | 4.49 | 4.49 | -0.27 (-5.67%) | 16,891,673 |
9 Dec 2016 | CNY | 4.76 | 4.78 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 7,573,762 |
8 Dec 2016 | CNY | 4.77 | 4.79 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 8,295,640 |