Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 3.25 | 3.27 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 18,881,968 |
3 May 2017 | CNY | 3.18 | 3.29 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 24,482,707 |
2 May 2017 | CNY | 3.24 | 3.27 | 3.17 | 3.21 | 3.21 | -0.12 (-3.60%) | 45,879,878 |
28 Apr 2017 | CNY | 3.01 | 3.33 | 3.01 | 3.33 | 3.33 | +0.16 (+5.05%) | 95,434,718 |
27 Apr 2017 | CNY | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.17 (-5.09%) | 9,642,000 |
26 Apr 2017 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 15,172,000 |
25 Apr 2017 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 4,689,100 |
24 Apr 2017 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 2,744,100 |
21 Apr 2017 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.21 (-5.11%) | 10,608,600 |
20 Apr 2017 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |
19 Apr 2017 | CNY | 4.2 | 4.21 | 4.05 | 4.11 | 4.11 | -0.1 (-2.38%) | 41,986,363 |
18 Apr 2017 | CNY | 4.31 | 4.33 | 4.2 | 4.21 | 4.21 | -0.1 (-2.32%) | 34,894,810 |
17 Apr 2017 | CNY | 4.4 | 4.41 | 4.28 | 4.31 | 4.31 | -0.11 (-2.49%) | 34,634,742 |
14 Apr 2017 | CNY | 4.41 | 4.47 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 43,041,215 |
13 Apr 2017 | CNY | 4.44 | 4.46 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 39,363,609 |
12 Apr 2017 | CNY | 4.5 | 4.57 | 4.45 | 4.46 | 4.46 | -0.05 (-1.11%) | 52,966,161 |
11 Apr 2017 | CNY | 4.41 | 4.52 | 4.38 | 4.51 | 4.51 | +0.08 (+1.81%) | 81,934,472 |
10 Apr 2017 | CNY | 4.38 | 4.48 | 4.36 | 4.43 | 4.43 | +0.08 (+1.84%) | 78,088,505 |
7 Apr 2017 | CNY | 4.39 | 4.4 | 4.32 | 4.35 | 4.35 | -0.11 (-2.47%) | 58,740,159 |
6 Apr 2017 | CNY | 4.28 | 4.55 | 4.25 | 4.46 | 4.46 | +0.17 (+3.96%) | 88,360,636 |
5 Apr 2017 | CNY | 4.23 | 4.29 | 4.2 | 4.29 | 4.29 | +0.07 (+1.66%) | 38,158,391 |
31 Mar 2017 | CNY | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 31,756,002 |
30 Mar 2017 | CNY | 4.35 | 4.36 | 4.19 | 4.21 | 4.21 | -0.16 (-3.66%) | 53,981,471 |
29 Mar 2017 | CNY | 4.34 | 4.44 | 4.33 | 4.37 | 4.37 | +0.03 (+0.69%) | 33,550,600 |
28 Mar 2017 | CNY | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.05 (-1.14%) | 21,001,999 |
27 Mar 2017 | CNY | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 32,740,078 |
24 Mar 2017 | CNY | 4.39 | 4.44 | 4.35 | 4.44 | 4.44 | +0.06 (+1.37%) | 46,912,137 |
23 Mar 2017 | CNY | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 38,847,831 |
22 Mar 2017 | CNY | 4.35 | 4.43 | 4.33 | 4.42 | 4.42 | +0.04 (+0.91%) | 55,811,766 |
21 Mar 2017 | CNY | 4.33 | 4.42 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 37,342,148 |