Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | CNY | 9.63 | 9.64 | 9.48 | 9.62 | 9.62 | +0.04 (+0.42%) | 4,604,341 |
4 Jul 2017 | CNY | 9.69 | 9.7 | 9.52 | 9.58 | 9.58 | -0.11 (-1.14%) | 4,012,190 |
3 Jul 2017 | CNY | 9.59 | 9.75 | 9.48 | 9.69 | 9.69 | +0.2 (+2.11%) | 5,234,015 |
30 Jun 2017 | CNY | 9.36 | 9.51 | 9.36 | 9.49 | 9.49 | +0.1 (+1.06%) | 3,694,744 |
29 Jun 2017 | CNY | 9.36 | 9.49 | 9.34 | 9.39 | 9.39 | +0.05 (+0.54%) | 2,824,410 |
28 Jun 2017 | CNY | 9.46 | 9.47 | 9.31 | 9.34 | 9.34 | -0.12 (-1.27%) | 3,033,818 |
27 Jun 2017 | CNY | 9.45 | 9.58 | 9.39 | 9.46 | 9.46 | -0.01 (-0.11%) | 4,670,645 |
26 Jun 2017 | CNY | 9.2 | 9.52 | 9.18 | 9.47 | 9.47 | +0.29 (+3.16%) | 5,643,198 |
23 Jun 2017 | CNY | 9.17 | 9.24 | 9.01 | 9.18 | 9.18 | +0.04 (+0.44%) | 3,083,843 |
22 Jun 2017 | CNY | 9.39 | 9.39 | 9.13 | 9.14 | 9.14 | -0.28 (-2.97%) | 4,572,308 |
21 Jun 2017 | CNY | 9.36 | 9.45 | 9.26 | 9.42 | 9.42 | +0.07 (+0.75%) | 4,287,694 |
20 Jun 2017 | CNY | 9.24 | 9.51 | 9.2 | 9.35 | 9.35 | +0.2 (+2.19%) | 5,958,242 |
16 Jun 2017 | CNY | 9.21 | 9.39 | 9.1 | 9.15 | 9.15 | -0.11 (-1.19%) | 5,462,831 |
15 Jun 2017 | CNY | 8.92 | 9.29 | 8.88 | 9.26 | 9.26 | +0.41 (+4.63%) | 9,377,838 |
14 Jun 2017 | CNY | 8.76 | 9.02 | 8.76 | 8.85 | 8.85 | +0.09 (+1.03%) | 5,305,826 |
13 Jun 2017 | CNY | 8.52 | 8.79 | 8.51 | 8.76 | 8.76 | +0.22 (+2.58%) | 4,023,617 |
12 Jun 2017 | CNY | 8.83 | 8.84 | 8.54 | 8.54 | 8.54 | -0.35 (-3.94%) | 5,183,690 |
9 Jun 2017 | CNY | 8.91 | 8.95 | 8.77 | 8.89 | 8.89 | -0.04 (-0.45%) | 4,170,319 |
8 Jun 2017 | CNY | 9.02 | 9.12 | 8.83 | 8.93 | 8.93 | -0.11 (-1.22%) | 3,979,791 |
7 Jun 2017 | CNY | 8.83 | 9.09 | 8.8 | 9.04 | 9.04 | +0.22 (+2.49%) | 4,119,227 |
6 Jun 2017 | CNY | 8.71 | 8.84 | 8.67 | 8.82 | 8.82 | +0.1 (+1.15%) | 3,844,330 |
5 Jun 2017 | CNY | 8.6 | 8.76 | 8.53 | 8.72 | 8.72 | +0.1 (+1.16%) | 3,241,683 |
2 Jun 2017 | CNY | 8.59 | 8.76 | 8.22 | 8.62 | 8.62 | +0.04 (+0.47%) | 6,105,455 |
1 Jun 2017 | CNY | 9.31 | 9.31 | 8.55 | 8.58 | 8.58 | -0.71 (-7.64%) | 6,126,763 |
31 May 2017 | CNY | 9.4 | 9.54 | 9.28 | 9.29 | 9.29 | -0.02 (-0.21%) | 2,279,416 |
26 May 2017 | CNY | 9.23 | 9.45 | 9.18 | 9.31 | 9.31 | +0.07 (+0.76%) | 3,089,194 |
25 May 2017 | CNY | 9.24 | 9.42 | 9 | 9.24 | 9.24 | +0.01 (+0.11%) | 4,357,265 |
24 May 2017 | CNY | 9.19 | 9.31 | 8.99 | 9.23 | 9.23 | -0.07 (-0.75%) | 3,320,932 |
23 May 2017 | CNY | 9.71 | 9.76 | 9.28 | 9.3 | 9.3 | -0.45 (-4.62%) | 6,370,118 |
22 May 2017 | CNY | 10.04 | 10.11 | 9.68 | 9.75 | 9.75 | -0.31 (-3.08%) | 4,191,056 |