Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 7.8267 | 7.8533 | 7.7 | 7.7733 | 7.7733 | -0.08 (-1.02%) | 5,146,209 |
8 Jun 2017 | CNY | 7.86 | 7.9467 | 7.7533 | 7.8533 | 7.8533 | -0.02 (-0.25%) | 7,506,481 |
7 Jun 2017 | CNY | 7.6867 | 7.92 | 7.68 | 7.8733 | 7.8733 | +0.067 (+0.85%) | 10,041,667 |
6 Jun 2017 | CNY | 7.5467 | 8.1 | 7.4667 | 7.8067 | 7.8067 | +0.36 (+4.83%) | 13,979,106 |
5 Jun 2017 | CNY | 7.3467 | 7.4933 | 7.22 | 7.4467 | 7.4467 | +0.113 (+1.55%) | 4,440,931 |
2 Jun 2017 | CNY | 7.0733 | 7.36 | 7.0733 | 7.3333 | 7.3333 | +0.16 (+2.23%) | 7,519,806 |
1 Jun 2017 | CNY | 7.6267 | 7.6467 | 7.1467 | 7.1733 | 7.1733 | -0.5 (-6.52%) | 8,645,190 |
31 May 2017 | CNY | 7.8667 | 7.9 | 7.6067 | 7.6733 | 7.6733 | -0.08 (-1.03%) | 5,380,101 |
26 May 2017 | CNY | 7.86 | 7.8667 | 7.6733 | 7.7533 | 7.7533 | -0.147 (-1.86%) | 6,415,863 |
25 May 2017 | CNY | 7.6667 | 7.9867 | 7.54 | 7.9 | 7.9 | +0.193 (+2.51%) | 7,377,355 |
24 May 2017 | CNY | 7.6067 | 7.7733 | 7.4667 | 7.7067 | 7.7067 | +0.047 (+0.61%) | 6,431,286 |
23 May 2017 | CNY | 7.6667 | 7.98 | 7.5533 | 7.66 | 7.66 | -0.127 (-1.63%) | 9,360,676 |
22 May 2017 | CNY | 8.6867 | 8.7333 | 7.7867 | 7.7867 | 7.7867 | -0.867 (-10.01%) | 16,720,081 |
19 May 2017 | CNY | 9 | 9.0267 | 8.6533 | 8.6533 | 8.6533 | -0.32 (-3.57%) | 10,648,947 |
18 May 2017 | CNY | 9.2733 | 9.3067 | 8.96 | 8.9733 | 8.9733 | -0.44 (-4.67%) | 10,504,656 |
17 May 2017 | CNY | 9.3733 | 9.5333 | 9.2933 | 9.4133 | 9.4133 | +0.04 (+0.43%) | 7,870,449 |
16 May 2017 | CNY | 9.2333 | 9.4 | 9.0333 | 9.3733 | 9.3733 | +0.12 (+1.30%) | 5,709,985 |
15 May 2017 | CNY | 9.2467 | 9.3133 | 9.1 | 9.2533 | 9.2533 | 0.0 (0.0%) | 3,657,514 |
12 May 2017 | CNY | 9.2733 | 9.3667 | 9.1133 | 9.2533 | 9.2533 | -0.053 (-0.57%) | 5,067,580 |
11 May 2017 | CNY | 9.2333 | 9.4267 | 8.6133 | 9.3067 | 9.3067 | +0.013 (+0.14%) | 7,843,674 |
10 May 2017 | CNY | 9.2333 | 9.3867 | 9.1333 | 9.2933 | 9.2933 | +0.06 (+0.65%) | 7,090,195 |
9 May 2017 | CNY | 8.9933 | 9.24 | 8.9333 | 9.2333 | 9.2333 | +0.093 (+1.02%) | 4,596,361 |
8 May 2017 | CNY | 9.02 | 9.2933 | 9.02 | 9.14 | 9.14 | +0.107 (+1.18%) | 5,944,054 |
5 May 2017 | CNY | 9.16 | 9.32 | 9 | 9.0333 | 9.0333 | -0.273 (-2.94%) | 4,428,349 |
4 May 2017 | CNY | 9.3333 | 9.38 | 9.1333 | 9.3067 | 9.3067 | -0.173 (-1.83%) | 10,150,945 |
3 May 2017 | CNY | 9.2133 | 9.7 | 9.1333 | 9.48 | 9.48 | +0.273 (+2.97%) | 9,798,930 |
2 May 2017 | CNY | 9.1333 | 9.2467 | 9.0533 | 9.2067 | 9.2067 | +0.067 (+0.73%) | 5,387,581 |
28 Apr 2017 | CNY | 9.06 | 9.2 | 9 | 9.14 | 9.14 | +0.047 (+0.51%) | 3,973,518 |
27 Apr 2017 | CNY | 8.94 | 9.1467 | 8.6867 | 9.0933 | 9.0933 | +0.147 (+1.64%) | 7,208,412 |
26 Apr 2017 | CNY | 8.8667 | 9.0267 | 8.8667 | 8.9467 | 8.9467 | +0.073 (+0.83%) | 4,889,512 |