Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | CNY | 5.12 | 5.18 | 5.0733 | 5.0867 | 5.0867 | +0.013 (+0.26%) | 5,003,983 |
24 Apr 2017 | CNY | 5.0867 | 5.16 | 5.0533 | 5.0733 | 5.0733 | -0.06 (-1.17%) | 7,186,500 |
21 Apr 2017 | CNY | 5.1067 | 5.18 | 5.06 | 5.1333 | 5.1333 | +0.047 (+0.92%) | 4,758,766 |
20 Apr 2017 | CNY | 5.2 | 5.2333 | 5.0067 | 5.0867 | 5.0867 | -0.073 (-1.42%) | 8,695,255 |
19 Apr 2017 | CNY | 5.2467 | 5.28 | 5.0667 | 5.16 | 5.16 | -0.127 (-2.40%) | 8,599,611 |
18 Apr 2017 | CNY | 5.44 | 5.4933 | 5.2067 | 5.2867 | 5.2867 | -0.153 (-2.82%) | 7,731,775 |
17 Apr 2017 | CNY | 5.5067 | 5.5533 | 5.3467 | 5.44 | 5.44 | -0.093 (-1.69%) | 8,140,651 |
14 Apr 2017 | CNY | 5.5733 | 5.64 | 5.48 | 5.5333 | 5.5333 | -0.053 (-0.96%) | 5,911,351 |
13 Apr 2017 | CNY | 5.6133 | 5.6333 | 5.5733 | 5.5867 | 5.5867 | -0.033 (-0.59%) | 4,404,657 |
12 Apr 2017 | CNY | 5.5467 | 5.7467 | 5.4467 | 5.62 | 5.62 | +0.06 (+1.08%) | 11,877,883 |
11 Apr 2017 | CNY | 5.5867 | 5.5867 | 5.4667 | 5.56 | 5.56 | -0.007 (-0.12%) | 8,392,516 |
10 Apr 2017 | CNY | 5.5667 | 5.6667 | 5.4933 | 5.5667 | 5.5667 | 0.0 (0.0%) | 9,574,686 |
7 Apr 2017 | CNY | 5.5533 | 5.6 | 5.4867 | 5.5667 | 5.5667 | +0.02 (+0.36%) | 8,876,697 |
6 Apr 2017 | CNY | 5.5533 | 5.5733 | 5.4933 | 5.5467 | 5.5467 | 0.0 (0.0%) | 8,607,246 |
5 Apr 2017 | CNY | 5.4667 | 5.5733 | 5.42 | 5.5467 | 5.5467 | +0.087 (+1.59%) | 11,168,599 |
31 Mar 2017 | CNY | 5.4667 | 5.5467 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 8,127,331 |
30 Mar 2017 | CNY | 5.5333 | 5.5933 | 5.4067 | 5.46 | 5.46 | -0.173 (-3.08%) | 19,665,451 |
29 Mar 2017 | CNY | 5.5933 | 5.8133 | 5.5933 | 5.6333 | 5.6333 | +0.013 (+0.24%) | 19,764,255 |
28 Mar 2017 | CNY | 5.78 | 5.8533 | 5.5933 | 5.62 | 5.62 | -0.393 (-6.54%) | 32,982,627 |
24 Mar 2017 | CNY | 5.9533 | 6.0333 | 5.9333 | 6.0133 | 6.0133 | +0.067 (+1.12%) | 9,253,989 |
23 Mar 2017 | CNY | 6.08 | 6.1067 | 5.92 | 5.9467 | 5.9467 | -0.113 (-1.87%) | 10,665,081 |
22 Mar 2017 | CNY | 6.14 | 6.16 | 6.0067 | 6.06 | 6.06 | -0.107 (-1.73%) | 9,579,324 |
21 Mar 2017 | CNY | 6.22 | 6.3067 | 6.1067 | 6.1667 | 6.1667 | -0.073 (-1.17%) | 10,772,517 |
20 Mar 2017 | CNY | 6.24 | 6.3667 | 6.2 | 6.24 | 6.24 | -0.007 (-0.11%) | 11,867,722 |
17 Mar 2017 | CNY | 6.2267 | 6.3933 | 6.2 | 6.2467 | 6.2467 | +0.027 (+0.43%) | 17,191,753 |
16 Mar 2017 | CNY | 6.06 | 6.2867 | 6.0133 | 6.22 | 6.22 | +0.187 (+3.09%) | 17,377,801 |
15 Mar 2017 | CNY | 5.9867 | 6.0467 | 5.9733 | 6.0333 | 6.0333 | +0.047 (+0.78%) | 10,932,786 |
14 Mar 2017 | CNY | 6.0067 | 6.0467 | 5.9467 | 5.9867 | 5.9867 | -0.007 (-0.11%) | 9,030,810 |
13 Mar 2017 | CNY | 5.9933 | 6.06 | 5.94 | 5.9933 | 5.9933 | -0.02 (-0.33%) | 11,702,746 |
10 Mar 2017 | CNY | 5.9667 | 6.1067 | 5.92 | 6.0133 | 6.0133 | +0.053 (+0.89%) | 18,724,500 |