Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | CNY | 4.68 | 4.72 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 1,091,000 |
8 Dec 2017 | CNY | 4.62 | 4.69 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,214,888 |
7 Dec 2017 | CNY | 4.8 | 4.81 | 4.63 | 4.65 | 4.65 | -0.18 (-3.73%) | 5,919,800 |
6 Dec 2017 | CNY | 4.89 | 4.91 | 4.79 | 4.83 | 4.83 | -0.08 (-1.63%) | 4,379,000 |
5 Dec 2017 | CNY | 4.93 | 4.96 | 4.86 | 4.91 | 4.91 | -0.06 (-1.21%) | 2,429,123 |
4 Dec 2017 | CNY | 5.16 | 5.16 | 4.96 | 4.97 | 4.97 | -0.27 (-5.15%) | 5,496,511 |
1 Dec 2017 | CNY | 4.91 | 5.25 | 4.91 | 5.24 | 5.24 | +0.31 (+6.29%) | 14,037,680 |
30 Nov 2017 | CNY | 4.96 | 4.98 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 898,927 |
29 Nov 2017 | CNY | 4.98 | 5 | 4.92 | 4.95 | 4.95 | -0.07 (-1.39%) | 1,410,545 |
28 Nov 2017 | CNY | 4.93 | 5.03 | 4.9 | 5.02 | 5.02 | +0.09 (+1.83%) | 5,234,359 |
27 Nov 2017 | CNY | 4.9 | 4.96 | 4.85 | 4.93 | 4.93 | +0.02 (+0.41%) | 1,860,300 |
24 Nov 2017 | CNY | 4.78 | 4.92 | 4.75 | 4.91 | 4.91 | +0.12 (+2.51%) | 2,184,561 |
23 Nov 2017 | CNY | 4.88 | 4.88 | 4.78 | 4.79 | 4.79 | -0.11 (-2.24%) | 1,942,700 |
22 Nov 2017 | CNY | 4.82 | 4.91 | 4.8 | 4.9 | 4.9 | +0.1 (+2.08%) | 3,141,832 |
21 Nov 2017 | CNY | 4.78 | 4.83 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 2,019,367 |
20 Nov 2017 | CNY | 4.8 | 4.8 | 4.72 | 4.78 | 4.78 | -0.04 (-0.83%) | 2,317,897 |
17 Nov 2017 | CNY | 5.07 | 5.08 | 4.73 | 4.82 | 4.82 | -0.25 (-4.93%) | 3,406,500 |
16 Nov 2017 | CNY | 5.08 | 5.12 | 5.05 | 5.07 | 5.07 | -0.01 (-0.20%) | 1,202,400 |
15 Nov 2017 | CNY | 5.14 | 5.22 | 5.06 | 5.08 | 5.08 | -0.08 (-1.55%) | 4,080,352 |
14 Nov 2017 | CNY | 5.12 | 5.25 | 5.05 | 5.16 | 5.16 | +0.03 (+0.58%) | 4,743,129 |
13 Nov 2017 | CNY | 5.08 | 5.15 | 5.04 | 5.13 | 5.13 | +0.05 (+0.98%) | 3,305,484 |
10 Nov 2017 | CNY | 5.07 | 5.09 | 5.04 | 5.08 | 5.08 | 0.0 (0.0%) | 1,305,311 |
9 Nov 2017 | CNY | 4.99 | 5.08 | 4.96 | 5.08 | 5.08 | +0.08 (+1.60%) | 3,643,697 |
8 Nov 2017 | CNY | 4.99 | 5.04 | 4.97 | 5 | 5 | +0.03 (+0.60%) | 2,164,700 |
7 Nov 2017 | CNY | 4.95 | 4.98 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 1,208,932 |
6 Nov 2017 | CNY | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 1,312,656 |
3 Nov 2017 | CNY | 5.03 | 5.06 | 4.91 | 4.93 | 4.93 | -0.12 (-2.38%) | 3,234,814 |
2 Nov 2017 | CNY | 5.11 | 5.11 | 5.04 | 5.05 | 5.05 | -0.04 (-0.79%) | 2,083,035 |
1 Nov 2017 | CNY | 5.13 | 5.14 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 1,492,785 |
31 Oct 2017 | CNY | 5.11 | 5.17 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,915,025 |