Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 6.5333 | 6.5333 | 6.3333 | 6.3333 | 6.3333 | -0.147 (-2.26%) | 23,867,100 |
8 Jun 2017 | CNY | 6.38 | 6.5667 | 6.2533 | 6.48 | 6.48 | +0.08 (+1.25%) | 82,993,503 |
7 Jun 2017 | CNY | 6.3333 | 6.6 | 6.3267 | 6.4 | 6.4 | -0.007 (-0.10%) | 78,574,053 |
6 Jun 2017 | CNY | 6.2267 | 6.48 | 6.1467 | 6.4067 | 6.4067 | +0.127 (+2.02%) | 61,930,576 |
5 Jun 2017 | CNY | 6.3533 | 6.4667 | 6.1 | 6.28 | 6.28 | -0.153 (-2.38%) | 60,763,642 |
2 Jun 2017 | CNY | 6.5333 | 6.6667 | 6.0067 | 6.4333 | 6.4333 | -0.24 (-3.60%) | 58,700,983 |
1 Jun 2017 | CNY | 6.7533 | 6.9333 | 6.5067 | 6.6733 | 6.6733 | -0.14 (-2.05%) | 121,283,091 |
31 May 2017 | CNY | 6.4067 | 6.9333 | 6.4067 | 6.8133 | 6.8133 | +0.3 (+4.61%) | 117,880,821 |
26 May 2017 | CNY | 6.5333 | 6.6467 | 6.4133 | 6.5133 | 6.5133 | -0.173 (-2.59%) | 83,342,203 |
25 May 2017 | CNY | 6.0667 | 6.6867 | 5.9 | 6.6867 | 6.6867 | +0.607 (+9.98%) | 128,387,626 |
24 May 2017 | CNY | 5.9333 | 6.1533 | 5.7533 | 6.08 | 6.08 | +0.08 (+1.33%) | 26,596,311 |
23 May 2017 | CNY | 6.1067 | 6.1333 | 5.92 | 6 | 6 | -0.1 (-1.64%) | 32,715,502 |
22 May 2017 | CNY | 6.1467 | 6.2667 | 5.9867 | 6.1 | 6.1 | -0.093 (-1.51%) | 48,657,427 |
19 May 2017 | CNY | 5.9067 | 6.2667 | 5.8733 | 6.1933 | 6.1933 | +0.253 (+4.26%) | 91,636,786 |
18 May 2017 | CNY | 5.4667 | 5.94 | 5.4 | 5.94 | 5.94 | +0.54 (+10%) | 81,348,964 |
17 May 2017 | CNY | 5.1867 | 5.5733 | 5.1467 | 5.4 | 5.4 | +0.227 (+4.38%) | 25,874,965 |
16 May 2017 | CNY | 5.12 | 5.1867 | 5.0067 | 5.1733 | 5.1733 | +0.06 (+1.17%) | 6,261,150 |
15 May 2017 | CNY | 5.12 | 5.18 | 5.08 | 5.1133 | 5.1133 | 0.0 (0.0%) | 2,801,100 |
12 May 2017 | CNY | 5.2267 | 5.2933 | 5.1 | 5.1133 | 5.1133 | -0.087 (-1.67%) | 4,933,609 |
11 May 2017 | CNY | 5.1867 | 5.3733 | 5.0333 | 5.2 | 5.2 | -0.027 (-0.51%) | 10,876,915 |
10 May 2017 | CNY | 5.26 | 5.3533 | 5.2 | 5.2267 | 5.2267 | -0.053 (-1.01%) | 4,375,203 |
9 May 2017 | CNY | 5.26 | 5.42 | 5.2067 | 5.28 | 5.28 | +0.02 (+0.38%) | 4,434,697 |
8 May 2017 | CNY | 5.2 | 5.3133 | 5.1667 | 5.26 | 5.26 | -0.007 (-0.13%) | 4,723,051 |
5 May 2017 | CNY | 5.34 | 5.34 | 5.2 | 5.2667 | 5.2667 | -0.067 (-1.25%) | 6,233,850 |
4 May 2017 | CNY | 5.3067 | 5.42 | 5.2733 | 5.3333 | 5.3333 | 0.0 (0.0%) | 7,236,010 |
3 May 2017 | CNY | 5.34 | 5.3867 | 5.2733 | 5.3333 | 5.3333 | -0.04 (-0.74%) | 6,122,706 |
2 May 2017 | CNY | 5.1333 | 5.4467 | 5.1133 | 5.3733 | 5.3733 | +0.233 (+4.54%) | 20,924,989 |
28 Apr 2017 | CNY | 5.1533 | 5.16 | 5.0933 | 5.14 | 5.14 | +0.013 (+0.26%) | 6,404,104 |
27 Apr 2017 | CNY | 5.08 | 5.1733 | 4.9667 | 5.1267 | 5.1267 | +0.047 (+0.92%) | 6,597,699 |
26 Apr 2017 | CNY | 5.0933 | 5.1067 | 5.0467 | 5.08 | 5.08 | -0.007 (-0.13%) | 3,725,110 |