Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
16 Jun 2017 | CNY | 5.95 | 5.98 | 5.89 | 5.9 | 5.9 | -0.06 (-1.01%) | 3,757,249 |
15 Jun 2017 | CNY | 5.86 | 6.04 | 5.83 | 5.96 | 5.96 | +0.13 (+2.23%) | 7,619,032 |
14 Jun 2017 | CNY | 5.81 | 5.93 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 3,919,581 |
13 Jun 2017 | CNY | 5.8 | 5.99 | 5.7 | 5.83 | 5.83 | +0.04 (+0.69%) | 6,976,555 |
12 Jun 2017 | CNY | 6.02 | 6.03 | 5.74 | 5.79 | 5.79 | -0.16 (-2.69%) | 7,688,718 |
9 Jun 2017 | CNY | 6.04 | 6.05 | 5.77 | 5.95 | 5.95 | +0.09 (+1.54%) | 15,465,274 |
8 Jun 2017 | CNY | 5.82 | 6.07 | 5.68 | 5.86 | 5.86 | +0.01 (+0.17%) | 19,013,205 |
7 Jun 2017 | CNY | 5.32 | 5.9 | 5.32 | 5.85 | 5.85 | +0.49 (+9.14%) | 16,077,164 |
6 Jun 2017 | CNY | 5.25 | 5.37 | 5.18 | 5.36 | 5.36 | +0.08 (+1.52%) | 3,562,377 |
5 Jun 2017 | CNY | 5.27 | 5.35 | 5.26 | 5.28 | 5.28 | +0.01 (+0.19%) | 2,971,442 |
2 Jun 2017 | CNY | 5.16 | 5.28 | 5.11 | 5.27 | 5.27 | +0.09 (+1.74%) | 5,079,286 |
1 Jun 2017 | CNY | 5.55 | 5.55 | 5.15 | 5.18 | 5.18 | -0.37 (-6.67%) | 6,622,774 |
31 May 2017 | CNY | 5.55 | 5.69 | 5.52 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,696,801 |
26 May 2017 | CNY | 5.49 | 5.57 | 5.42 | 5.52 | 5.52 | +0.01 (+0.18%) | 4,694,878 |
25 May 2017 | CNY | 5.46 | 5.54 | 5.3 | 5.51 | 5.51 | +0.01 (+0.18%) | 7,484,756 |
24 May 2017 | CNY | 5.44 | 5.55 | 5.18 | 5.5 | 5.5 | +0.01 (+0.18%) | 7,870,336 |
23 May 2017 | CNY | 5.6 | 5.66 | 5.38 | 5.49 | 5.49 | -0.16 (-2.83%) | 9,634,605 |
22 May 2017 | CNY | 5.85 | 5.86 | 5.61 | 5.65 | 5.65 | -0.19 (-3.25%) | 4,079,555 |
19 May 2017 | CNY | 5.77 | 5.86 | 5.76 | 5.84 | 5.84 | +0.05 (+0.86%) | 2,868,410 |
18 May 2017 | CNY | 5.8 | 5.91 | 5.72 | 5.79 | 5.79 | -0.08 (-1.36%) | 5,233,701 |
17 May 2017 | CNY | 5.82 | 5.96 | 5.82 | 5.87 | 5.87 | +0.03 (+0.51%) | 3,975,900 |
16 May 2017 | CNY | 5.73 | 5.85 | 5.63 | 5.84 | 5.84 | +0.12 (+2.10%) | 4,615,128 |
15 May 2017 | CNY | 5.75 | 5.84 | 5.71 | 5.72 | 5.72 | 0.0 (0.0%) | 2,488,700 |
12 May 2017 | CNY | 5.7 | 5.74 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 3,222,400 |
11 May 2017 | CNY | 5.71 | 5.8 | 5.44 | 5.69 | 5.69 | -0.11 (-1.90%) | 7,529,192 |
10 May 2017 | CNY | 5.97 | 6.04 | 5.8 | 5.8 | 5.8 | -0.18 (-3.01%) | 3,726,918 |
9 May 2017 | CNY | 5.87 | 6.01 | 5.8 | 5.98 | 5.98 | +0.07 (+1.18%) | 4,299,745 |
8 May 2017 | CNY | 6.05 | 6.13 | 5.89 | 5.91 | 5.91 | -0.18 (-2.96%) | 4,544,601 |
5 May 2017 | CNY | 6.28 | 6.28 | 6.08 | 6.09 | 6.09 | -0.19 (-3.03%) | 5,510,101 |