Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 4.43 | 4.44 | 4.32 | 4.36 | 4.36 | -0.1 (-2.24%) | 28,416,161 |
8 Jun 2017 | CNY | 4.37 | 4.5 | 4.34 | 4.46 | 4.46 | +0.08 (+1.83%) | 38,073,184 |
7 Jun 2017 | CNY | 4.26 | 4.39 | 4.25 | 4.38 | 4.38 | +0.11 (+2.58%) | 30,672,820 |
6 Jun 2017 | CNY | 4.25 | 4.29 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 15,725,820 |
5 Jun 2017 | CNY | 4.3 | 4.31 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 16,834,700 |
2 Jun 2017 | CNY | 4.17 | 4.33 | 4.15 | 4.29 | 4.29 | +0.08 (+1.90%) | 22,020,850 |
1 Jun 2017 | CNY | 4.25 | 4.34 | 4.19 | 4.21 | 4.21 | -0.1 (-2.32%) | 23,063,976 |
31 May 2017 | CNY | 4.45 | 4.45 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 27,932,850 |
26 May 2017 | CNY | 4.47 | 4.55 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 32,393,239 |
25 May 2017 | CNY | 4.45 | 4.53 | 4.34 | 4.46 | 4.46 | -0.03 (-0.67%) | 46,743,056 |
24 May 2017 | CNY | 4.22 | 4.55 | 4.05 | 4.49 | 4.49 | +0.22 (+5.15%) | 51,542,048 |
23 May 2017 | CNY | 4.48 | 4.5 | 4.18 | 4.27 | 4.27 | -0.27 (-5.95%) | 48,463,755 |
22 May 2017 | CNY | 4.48 | 4.7 | 4.44 | 4.54 | 4.54 | +0.14 (+3.18%) | 74,457,384 |
19 May 2017 | CNY | 4.55 | 4.63 | 4.26 | 4.4 | 4.4 | -0.11 (-2.44%) | 59,851,764 |
18 May 2017 | CNY | 4.5 | 4.82 | 4.47 | 4.51 | 4.51 | -0.14 (-3.01%) | 88,739,573 |
17 May 2017 | CNY | 4.23 | 4.65 | 4.19 | 4.65 | 4.65 | +0.42 (+9.93%) | 95,754,178 |
16 May 2017 | CNY | 4.06 | 4.25 | 4 | 4.23 | 4.23 | +0.11 (+2.67%) | 57,296,454 |
15 May 2017 | CNY | 4.28 | 4.31 | 4.03 | 4.12 | 4.12 | -0.12 (-2.83%) | 72,086,632 |
12 May 2017 | CNY | 4.23 | 4.34 | 4.17 | 4.24 | 4.24 | -0.1 (-2.30%) | 72,187,246 |
11 May 2017 | CNY | 4.34 | 4.43 | 4.23 | 4.34 | 4.34 | -0.36 (-7.66%) | 126,521,441 |
10 May 2017 | CNY | 5.22 | 5.29 | 4.7 | 4.7 | 4.7 | -0.52 (-9.96%) | 123,210,294 |
9 May 2017 | CNY | 5.4 | 5.5 | 5.03 | 5.22 | 5.22 | -0.3 (-5.43%) | 105,292,957 |
8 May 2017 | CNY | 5.22 | 5.52 | 5.07 | 5.52 | 5.52 | +0.5 (+9.96%) | 187,070,390 |
5 May 2017 | CNY | 4.59 | 5.02 | 4.5 | 5.02 | 5.02 | +0.46 (+10.09%) | 82,832,806 |
4 May 2017 | CNY | 4.24 | 4.68 | 4.18 | 4.56 | 4.56 | +0.31 (+7.29%) | 59,150,059 |
3 May 2017 | CNY | 4.1 | 4.28 | 4.1 | 4.25 | 4.25 | +0.11 (+2.66%) | 15,529,673 |
2 May 2017 | CNY | 4.17 | 4.2 | 4.12 | 4.14 | 4.14 | -0.01 (-0.24%) | 9,312,212 |
28 Apr 2017 | CNY | 4 | 4.18 | 3.94 | 4.15 | 4.15 | +0.16 (+4.01%) | 17,662,730 |
27 Apr 2017 | CNY | 3.98 | 4.01 | 3.82 | 3.99 | 3.99 | 0.0 (0.0%) | 14,718,703 |
26 Apr 2017 | CNY | 4.06 | 4.08 | 3.96 | 3.99 | 3.99 | -0.06 (-1.48%) | 11,134,724 |