Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | CNY | 5.78 | 5.98 | 5.75 | 5.84 | 5.84 | +0.03 (+0.52%) | 5,200,529 |
9 Jun 2017 | CNY | 5.84 | 5.89 | 5.73 | 5.81 | 5.81 | -0.06 (-1.02%) | 4,611,976 |
8 Jun 2017 | CNY | 5.97 | 6 | 5.86 | 5.87 | 5.87 | -0.09 (-1.51%) | 6,099,019 |
7 Jun 2017 | CNY | 5.78 | 5.98 | 5.77 | 5.96 | 5.96 | +0.16 (+2.76%) | 8,000,496 |
6 Jun 2017 | CNY | 5.88 | 5.88 | 5.77 | 5.8 | 5.8 | -0.07 (-1.19%) | 4,026,339 |
5 Jun 2017 | CNY | 5.79 | 5.87 | 5.71 | 5.87 | 5.87 | +0.1 (+1.73%) | 6,176,387 |
2 Jun 2017 | CNY | 5.6 | 5.79 | 5.52 | 5.77 | 5.77 | +0.1 (+1.76%) | 7,558,821 |
1 Jun 2017 | CNY | 5.88 | 5.92 | 5.67 | 5.67 | 5.67 | -0.22 (-3.74%) | 6,330,458 |
31 May 2017 | CNY | 5.91 | 5.97 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 9,078,084 |
26 May 2017 | CNY | 5.95 | 6.1 | 5.89 | 5.9 | 5.9 | -0.17 (-2.80%) | 15,808,339 |
25 May 2017 | CNY | 5.52 | 6.07 | 5.52 | 6.07 | 6.07 | +0.55 (+9.96%) | 23,764,220 |
24 May 2017 | CNY | 5.52 | 5.54 | 5.31 | 5.52 | 5.52 | 0.0 (0.0%) | 4,641,052 |
23 May 2017 | CNY | 5.62 | 5.68 | 5.52 | 5.52 | 5.52 | -0.11 (-1.95%) | 4,305,772 |
22 May 2017 | CNY | 5.8 | 5.88 | 5.62 | 5.63 | 5.63 | -0.22 (-3.76%) | 6,002,238 |
19 May 2017 | CNY | 5.89 | 5.94 | 5.77 | 5.85 | 5.85 | +0.02 (+0.34%) | 5,514,156 |
18 May 2017 | CNY | 5.72 | 5.96 | 5.62 | 5.83 | 5.83 | +0.13 (+2.28%) | 7,676,937 |
17 May 2017 | CNY | 5.59 | 5.95 | 5.58 | 5.7 | 5.7 | +0.12 (+2.15%) | 8,912,982 |
16 May 2017 | CNY | 5.38 | 5.6 | 5.32 | 5.58 | 5.58 | +0.2 (+3.72%) | 5,863,663 |
15 May 2017 | CNY | 5.37 | 5.42 | 5.33 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,906,203 |
12 May 2017 | CNY | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | +0.01 (+0.19%) | 5,080,136 |
11 May 2017 | CNY | 5.48 | 5.56 | 5.29 | 5.33 | 5.33 | -0.18 (-3.27%) | 8,176,018 |
10 May 2017 | CNY | 5.66 | 5.73 | 5.48 | 5.51 | 5.51 | -0.16 (-2.82%) | 5,532,049 |
9 May 2017 | CNY | 5.65 | 5.75 | 5.47 | 5.67 | 5.67 | -0.02 (-0.35%) | 8,183,084 |
8 May 2017 | CNY | 6.03 | 6.05 | 5.57 | 5.69 | 5.69 | -0.33 (-5.48%) | 8,668,084 |
5 May 2017 | CNY | 6.32 | 6.32 | 6 | 6.02 | 6.02 | -0.3 (-4.75%) | 9,267,027 |
4 May 2017 | CNY | 6.24 | 6.44 | 6.16 | 6.32 | 6.32 | +0.21 (+3.44%) | 12,717,102 |
3 May 2017 | CNY | 6.07 | 6.14 | 5.97 | 6.11 | 6.11 | +0.04 (+0.66%) | 9,100,791 |
2 May 2017 | CNY | 6.22 | 6.23 | 6.07 | 6.07 | 6.07 | -0.13 (-2.10%) | 6,397,022 |
28 Apr 2017 | CNY | 6.25 | 6.3 | 6.15 | 6.2 | 6.2 | -0.16 (-2.52%) | 7,896,444 |
27 Apr 2017 | CNY | 6.32 | 6.42 | 5.98 | 6.36 | 6.36 | +0.09 (+1.44%) | 13,035,532 |