Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 8.3 | 8.3333 | 8.1533 | 8.2667 | 8.2667 | -0.033 (-0.40%) | 4,403,136 |
16 Jun 2017 | CNY | 8.24 | 8.4 | 8.22 | 8.3 | 8.3 | -0.053 (-0.64%) | 8,427,853 |
15 Jun 2017 | CNY | 8.1933 | 8.6067 | 8.1333 | 8.3533 | 8.3533 | -0.213 (-2.49%) | 19,618,218 |
14 Jun 2017 | CNY | 8.54 | 8.7667 | 8.54 | 8.5667 | 8.5667 | +0.027 (+0.31%) | 5,020,371 |
13 Jun 2017 | CNY | 8.34 | 8.6267 | 8.34 | 8.54 | 8.54 | +0.18 (+2.15%) | 5,589,715 |
12 Jun 2017 | CNY | 8.42 | 8.4667 | 8.3533 | 8.36 | 8.36 | -0.127 (-1.49%) | 2,048,985 |
9 Jun 2017 | CNY | 8.4333 | 8.4933 | 8.4133 | 8.4867 | 8.4867 | +0.04 (+0.47%) | 2,455,224 |
8 Jun 2017 | CNY | 8.4467 | 8.4933 | 8.4133 | 8.4467 | 8.4467 | -0.04 (-0.47%) | 2,763,249 |
7 Jun 2017 | CNY | 8.2667 | 8.5133 | 8.2667 | 8.4867 | 8.4867 | +0.187 (+2.25%) | 4,593,156 |
6 Jun 2017 | CNY | 8.2667 | 8.32 | 8.2267 | 8.3 | 8.3 | +0.047 (+0.57%) | 1,990,171 |
5 Jun 2017 | CNY | 8.2067 | 8.3 | 8.2 | 8.2533 | 8.2533 | +0.073 (+0.90%) | 2,530,552 |
2 Jun 2017 | CNY | 7.9933 | 8.22 | 7.9733 | 8.18 | 8.18 | +0.173 (+2.16%) | 2,512,635 |
1 Jun 2017 | CNY | 8.1867 | 8.2333 | 8.0067 | 8.0067 | 8.0067 | -0.207 (-2.52%) | 2,327,799 |
31 May 2017 | CNY | 8.2867 | 8.3333 | 8.2067 | 8.2133 | 8.2133 | +0.013 (+0.16%) | 2,165,223 |
26 May 2017 | CNY | 8.1667 | 8.2333 | 8.1467 | 8.2 | 8.2 | +0.007 (+0.08%) | 1,866,954 |
25 May 2017 | CNY | 8.1933 | 8.2133 | 8.02 | 8.1933 | 8.1933 | +0.04 (+0.49%) | 3,296,353 |
24 May 2017 | CNY | 8.0467 | 8.1667 | 7.9533 | 8.1533 | 8.1533 | +0.08 (+0.99%) | 2,397,171 |
23 May 2017 | CNY | 8.3533 | 8.4 | 8.0467 | 8.0733 | 8.0733 | -0.287 (-3.43%) | 3,479,029 |
22 May 2017 | CNY | 8.5067 | 8.6 | 8.34 | 8.36 | 8.36 | -0.167 (-1.96%) | 3,164,527 |
19 May 2017 | CNY | 8.58 | 8.5933 | 8.5067 | 8.5267 | 8.5267 | -0.04 (-0.47%) | 2,274,300 |
18 May 2017 | CNY | 8.5333 | 8.6467 | 8.4933 | 8.5667 | 8.5667 | -0.047 (-0.54%) | 3,562,486 |
17 May 2017 | CNY | 8.6333 | 8.6867 | 8.5867 | 8.6133 | 8.6133 | -0.007 (-0.08%) | 3,828,192 |
16 May 2017 | CNY | 8.4333 | 8.6267 | 8.3133 | 8.62 | 8.62 | +0.18 (+2.13%) | 4,406,596 |
15 May 2017 | CNY | 8.4533 | 8.58 | 8.4133 | 8.44 | 8.44 | -0.027 (-0.32%) | 2,863,257 |
12 May 2017 | CNY | 8.3933 | 8.5 | 8.3667 | 8.4667 | 8.4667 | 0.0 (0.0%) | 2,655,774 |
11 May 2017 | CNY | 8.4 | 8.4667 | 8.1533 | 8.4667 | 8.4667 | +0.067 (+0.79%) | 3,900,063 |
10 May 2017 | CNY | 8.4533 | 8.5067 | 8.3933 | 8.4 | 8.4 | -0.047 (-0.55%) | 3,389,014 |
9 May 2017 | CNY | 8.34 | 8.4733 | 8.34 | 8.4467 | 8.4467 | +0.06 (+0.72%) | 2,628,253 |
8 May 2017 | CNY | 8.5267 | 8.5533 | 8.3333 | 8.3867 | 8.3867 | -0.167 (-1.95%) | 3,883,183 |
5 May 2017 | CNY | 8.56 | 8.6333 | 8.5067 | 8.5533 | 8.5533 | -0.04 (-0.47%) | 2,546,862 |