Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | CNY | 5.8385 | 5.9615 | 5.7692 | 5.8769 | 5.8769 | +0.038 (+0.66%) | 12,058,575 |
23 May 2017 | CNY | 6.0539 | 6.1077 | 5.8077 | 5.8385 | 5.8385 | -0.208 (-3.44%) | 14,345,649 |
22 May 2017 | CNY | 6.1769 | 6.2462 | 6.0385 | 6.0462 | 6.0462 | -0.131 (-2.12%) | 10,932,704 |
19 May 2017 | CNY | 6.1692 | 6.2308 | 6.1539 | 6.1769 | 6.1769 | -0.015 (-0.25%) | 9,427,154 |
18 May 2017 | CNY | 6.1539 | 6.2692 | 6.1231 | 6.1923 | 6.1923 | -0.023 (-0.37%) | 12,891,002 |
17 May 2017 | CNY | 6.0769 | 6.2539 | 6.0539 | 6.2154 | 6.2154 | +0.092 (+1.51%) | 19,304,680 |
16 May 2017 | CNY | 6.0769 | 6.1308 | 5.8385 | 6.1231 | 6.1231 | +0.023 (+0.38%) | 28,959,552 |
15 May 2017 | CNY | 6.2692 | 6.2846 | 6.0769 | 6.1 | 6.1 | -0.1 (-1.61%) | 15,030,681 |
12 May 2017 | CNY | 6.2231 | 6.2692 | 6.1385 | 6.2 | 6.2 | -0.023 (-0.37%) | 12,751,788 |
11 May 2017 | CNY | 6.1769 | 6.2615 | 5.9539 | 6.2231 | 6.2231 | +0.031 (+0.50%) | 18,844,016 |
10 May 2017 | CNY | 6.3923 | 6.4615 | 6.1692 | 6.1923 | 6.1923 | -0.177 (-2.78%) | 12,870,144 |
9 May 2017 | CNY | 6.3385 | 6.4077 | 6.2769 | 6.3692 | 6.3692 | +0.038 (+0.61%) | 11,466,074 |
8 May 2017 | CNY | 6.3769 | 6.4539 | 6.3 | 6.3308 | 6.3308 | -0.038 (-0.60%) | 17,381,315 |
5 May 2017 | CNY | 6.4769 | 6.5385 | 6.3462 | 6.3692 | 6.3692 | -0.146 (-2.24%) | 17,072,021 |
4 May 2017 | CNY | 6.4923 | 6.5923 | 6.4385 | 6.5154 | 6.5154 | -0.031 (-0.47%) | 18,114,752 |
3 May 2017 | CNY | 6.4923 | 6.5923 | 6.4077 | 6.5462 | 6.5462 | +0.077 (+1.19%) | 19,661,110 |
2 May 2017 | CNY | 6.4308 | 6.5692 | 6.4 | 6.4692 | 6.4692 | +0.054 (+0.84%) | 18,676,726 |
28 Apr 2017 | CNY | 6.3846 | 6.4692 | 6.3308 | 6.4154 | 6.4154 | +0.015 (+0.24%) | 16,651,315 |
27 Apr 2017 | CNY | 6.2462 | 6.4308 | 6.0769 | 6.4 | 6.4 | +0.115 (+1.84%) | 20,757,257 |
26 Apr 2017 | CNY | 6.2769 | 6.3385 | 6.2539 | 6.2846 | 6.2846 | +0.015 (+0.25%) | 12,850,971 |
25 Apr 2017 | CNY | 6.2385 | 6.3308 | 6.2154 | 6.2692 | 6.2692 | +0.031 (+0.49%) | 10,632,291 |
24 Apr 2017 | CNY | 6.4846 | 6.4923 | 6.1615 | 6.2385 | 6.2385 | -0.246 (-3.80%) | 21,462,015 |
21 Apr 2017 | CNY | 6.5539 | 6.6231 | 6.4615 | 6.4846 | 6.4846 | -0.085 (-1.29%) | 16,394,249 |
20 Apr 2017 | CNY | 6.8231 | 6.8231 | 6.5539 | 6.5692 | 6.5692 | -0.169 (-2.51%) | 24,476,900 |
19 Apr 2017 | CNY | 6.8385 | 6.8539 | 6.5539 | 6.7385 | 6.7385 | -0.085 (-1.24%) | 25,357,770 |
18 Apr 2017 | CNY | 6.7462 | 6.9539 | 6.7462 | 6.8231 | 6.8231 | +0.062 (+0.91%) | 22,497,602 |
17 Apr 2017 | CNY | 6.8846 | 6.9308 | 6.7462 | 6.7615 | 6.7615 | -0.046 (-0.68%) | 24,913,003 |
14 Apr 2017 | CNY | 6.8923 | 6.9462 | 6.7923 | 6.8077 | 6.8077 | -0.1 (-1.45%) | 15,127,997 |
13 Apr 2017 | CNY | 6.8846 | 6.9539 | 6.8077 | 6.9077 | 6.9077 | +0.008 (+0.11%) | 20,426,850 |
12 Apr 2017 | CNY | 7.0539 | 7.0539 | 6.8846 | 6.9 | 6.9 | -0.185 (-2.61%) | 31,501,139 |