Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 4.41 | 4.44 | 4.34 | 4.44 | 4.44 | 0.0 (0.0%) | 20,123,745 |
8 Sep 2017 | CNY | 4.52 | 4.53 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 25,997,786 |
7 Sep 2017 | CNY | 4.57 | 4.64 | 4.5 | 4.52 | 4.52 | -0.05 (-1.09%) | 23,914,461 |
6 Sep 2017 | CNY | 4.49 | 4.62 | 4.48 | 4.57 | 4.57 | +0.08 (+1.78%) | 26,533,525 |
5 Sep 2017 | CNY | 4.51 | 4.53 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 14,102,669 |
4 Sep 2017 | CNY | 4.53 | 4.55 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 14,987,414 |
1 Sep 2017 | CNY | 4.5 | 4.56 | 4.48 | 4.52 | 4.52 | +0.05 (+1.12%) | 19,432,868 |
31 Aug 2017 | CNY | 4.42 | 4.48 | 4.38 | 4.47 | 4.47 | +0.06 (+1.36%) | 17,705,066 |
30 Aug 2017 | CNY | 4.48 | 4.53 | 4.38 | 4.41 | 4.41 | -0.06 (-1.34%) | 30,889,597 |
29 Aug 2017 | CNY | 4.51 | 4.56 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 21,818,110 |
28 Aug 2017 | CNY | 4.5 | 4.58 | 4.47 | 4.53 | 4.53 | +0.03 (+0.67%) | 22,470,444 |
25 Aug 2017 | CNY | 4.41 | 4.58 | 4.41 | 4.5 | 4.5 | +0.07 (+1.58%) | 30,502,009 |
24 Aug 2017 | CNY | 4.37 | 4.46 | 4.35 | 4.43 | 4.43 | +0.04 (+0.91%) | 26,934,115 |
23 Aug 2017 | CNY | 4.5 | 4.65 | 4.33 | 4.39 | 4.39 | -0.06 (-1.35%) | 77,311,202 |
22 Aug 2017 | CNY | 4.26 | 4.45 | 4.24 | 4.45 | 4.45 | +0.21 (+4.95%) | 57,561,211 |
21 Aug 2017 | CNY | 4.21 | 4.29 | 4.16 | 4.24 | 4.24 | +0.07 (+1.68%) | 25,928,306 |
18 Aug 2017 | CNY | 4.14 | 4.24 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 22,622,128 |
17 Aug 2017 | CNY | 4.2 | 4.22 | 4.1 | 4.16 | 4.16 | -0.02 (-0.48%) | 25,042,652 |
16 Aug 2017 | CNY | 4.21 | 4.25 | 4.15 | 4.18 | 4.18 | -0.02 (-0.48%) | 25,232,765 |
15 Aug 2017 | CNY | 4.14 | 4.24 | 4.13 | 4.2 | 4.2 | +0.05 (+1.20%) | 31,586,903 |
14 Aug 2017 | CNY | 4.14 | 4.22 | 4.03 | 4.15 | 4.15 | +0.03 (+0.73%) | 31,903,919 |
11 Aug 2017 | CNY | 4 | 4.13 | 3.98 | 4.12 | 4.12 | +0.13 (+3.26%) | 48,741,977 |
10 Aug 2017 | CNY | 3.83 | 4.01 | 3.82 | 3.99 | 3.99 | +0.16 (+4.18%) | 50,520,651 |
9 Aug 2017 | CNY | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 18,276,517 |
8 Aug 2017 | CNY | 3.86 | 3.88 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 13,742,322 |
7 Aug 2017 | CNY | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 23,396,435 |
4 Aug 2017 | CNY | 3.77 | 3.87 | 3.77 | 3.81 | 3.81 | +0.12 (+3.25%) | 37,863,061 |
3 Aug 2017 | CNY | 3.66 | 3.73 | 3.62 | 3.69 | 3.69 | +0.03 (+0.82%) | 19,238,168 |
2 Aug 2017 | CNY | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -0.13 (-3.43%) | 38,455,922 |
1 Aug 2017 | CNY | 3.82 | 3.86 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 21,497,377 |