Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 5.24 | 5.38 | 5.1 | 5.29 | 5.29 | +0.07 (+1.34%) | 58,249,308 |
20 Jul 2017 | CNY | 5.34 | 5.6 | 5.21 | 5.22 | 5.22 | +0.09 (+1.75%) | 92,344,701 |
19 Jul 2017 | CNY | 4.91 | 5.2 | 4.89 | 5.13 | 5.13 | +0.21 (+4.27%) | 71,026,651 |
18 Jul 2017 | CNY | 4.65 | 4.93 | 4.6 | 4.92 | 4.92 | +0.25 (+5.35%) | 35,672,897 |
17 Jul 2017 | CNY | 4.87 | 4.88 | 4.44 | 4.67 | 4.67 | -0.22 (-4.50%) | 40,321,815 |
14 Jul 2017 | CNY | 4.96 | 4.99 | 4.84 | 4.89 | 4.89 | -0.07 (-1.41%) | 24,803,752 |
13 Jul 2017 | CNY | 4.97 | 5.09 | 4.91 | 4.96 | 4.96 | 0.0 (0.0%) | 41,747,969 |
12 Jul 2017 | CNY | 4.9 | 4.97 | 4.74 | 4.96 | 4.96 | +0.11 (+2.27%) | 42,976,831 |
11 Jul 2017 | CNY | 5.02 | 5.1 | 4.83 | 4.85 | 4.85 | -0.19 (-3.77%) | 47,007,743 |
10 Jul 2017 | CNY | 4.85 | 5.34 | 4.85 | 5.04 | 5.04 | +0.15 (+3.07%) | 73,663,064 |
7 Jul 2017 | CNY | 4.79 | 4.94 | 4.78 | 4.89 | 4.89 | +0.01 (+0.20%) | 47,861,662 |
6 Jul 2017 | CNY | 4.72 | 4.92 | 4.7 | 4.88 | 4.88 | +0.13 (+2.74%) | 57,519,824 |
5 Jul 2017 | CNY | 4.71 | 4.81 | 4.68 | 4.75 | 4.75 | +0.01 (+0.21%) | 48,902,556 |
4 Jul 2017 | CNY | 4.8 | 4.82 | 4.66 | 4.74 | 4.74 | -0.1 (-2.07%) | 56,976,897 |
3 Jul 2017 | CNY | 4.49 | 4.93 | 4.49 | 4.84 | 4.84 | +0.36 (+8.04%) | 95,801,496 |
30 Jun 2017 | CNY | 4.51 | 4.57 | 4.46 | 4.48 | 4.48 | -0.07 (-1.54%) | 28,985,421 |
29 Jun 2017 | CNY | 4.52 | 4.56 | 4.46 | 4.55 | 4.55 | +0.04 (+0.89%) | 35,342,380 |
28 Jun 2017 | CNY | 4.49 | 4.63 | 4.46 | 4.51 | 4.51 | +0.01 (+0.22%) | 50,954,749 |
27 Jun 2017 | CNY | 4.43 | 4.52 | 4.39 | 4.5 | 4.5 | +0.05 (+1.12%) | 35,578,293 |
26 Jun 2017 | CNY | 4.32 | 4.5 | 4.3 | 4.45 | 4.45 | +0.13 (+3.01%) | 31,515,089 |
23 Jun 2017 | CNY | 4.3 | 4.36 | 4.2 | 4.32 | 4.32 | -0.03 (-0.69%) | 27,404,428 |
22 Jun 2017 | CNY | 4.47 | 4.5 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 30,703,960 |
21 Jun 2017 | CNY | 4.45 | 4.57 | 4.41 | 4.5 | 4.5 | -0.01 (-0.22%) | 30,515,383 |
20 Jun 2017 | CNY | 4.48 | 4.73 | 4.47 | 4.51 | 4.51 | +0.1 (+2.27%) | 55,005,748 |
19 Jun 2017 | CNY | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
16 Jun 2017 | CNY | 4.39 | 4.46 | 4.36 | 4.41 | 4.41 | +0.01 (+0.23%) | 22,091,296 |
15 Jun 2017 | CNY | 4.38 | 4.46 | 4.35 | 4.4 | 4.4 | +0.01 (+0.23%) | 26,385,069 |
14 Jun 2017 | CNY | 4.36 | 4.48 | 4.29 | 4.39 | 4.39 | +0.02 (+0.46%) | 29,814,361 |
13 Jun 2017 | CNY | 4.26 | 4.41 | 4.22 | 4.37 | 4.37 | +0.09 (+2.10%) | 21,805,626 |
12 Jun 2017 | CNY | 4.35 | 4.36 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 15,408,764 |