Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 6.52 | 6.52 | 6.44 | 6.49 | 6.49 | -0.02 (-0.31%) | 6,475,451 |
8 Jun 2017 | CNY | 6.54 | 6.57 | 6.48 | 6.51 | 6.51 | -0.04 (-0.61%) | 8,309,206 |
7 Jun 2017 | CNY | 6.48 | 6.56 | 6.41 | 6.55 | 6.55 | +0.06 (+0.92%) | 13,529,705 |
6 Jun 2017 | CNY | 6.46 | 6.58 | 6.42 | 6.49 | 6.49 | +0.1 (+1.56%) | 10,731,629 |
5 Jun 2017 | CNY | 6.46 | 6.48 | 6.37 | 6.39 | 6.39 | -0.04 (-0.62%) | 7,942,007 |
2 Jun 2017 | CNY | 6.54 | 6.56 | 6.32 | 6.43 | 6.43 | -0.17 (-2.58%) | 11,219,040 |
1 Jun 2017 | CNY | 6.47 | 6.69 | 6.45 | 6.6 | 6.6 | +0.11 (+1.69%) | 31,772,843 |
31 May 2017 | CNY | 6.5 | 6.6 | 6.48 | 6.49 | 6.49 | +0.02 (+0.31%) | 8,297,932 |
26 May 2017 | CNY | 6.36 | 6.49 | 6.32 | 6.47 | 6.47 | +0.11 (+1.73%) | 9,750,789 |
25 May 2017 | CNY | 6.2 | 6.42 | 6.17 | 6.36 | 6.36 | +0.19 (+3.08%) | 12,316,016 |
24 May 2017 | CNY | 6.24 | 6.24 | 6.02 | 6.17 | 6.17 | -0.07 (-1.12%) | 8,804,415 |
23 May 2017 | CNY | 6.44 | 6.44 | 6.21 | 6.24 | 6.24 | -0.16 (-2.50%) | 7,272,638 |
22 May 2017 | CNY | 6.5 | 6.54 | 6.39 | 6.4 | 6.4 | -0.1 (-1.54%) | 6,275,036 |
19 May 2017 | CNY | 6.48 | 6.53 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 4,526,269 |
18 May 2017 | CNY | 6.58 | 6.58 | 6.47 | 6.48 | 6.48 | -0.1 (-1.52%) | 8,206,210 |
17 May 2017 | CNY | 6.62 | 6.64 | 6.57 | 6.58 | 6.58 | -0.03 (-0.45%) | 7,626,400 |
16 May 2017 | CNY | 6.54 | 6.62 | 6.41 | 6.61 | 6.61 | +0.02 (+0.30%) | 10,112,080 |
15 May 2017 | CNY | 6.43 | 6.71 | 6.43 | 6.59 | 6.59 | +0.19 (+2.97%) | 10,733,067 |
12 May 2017 | CNY | 6.42 | 6.45 | 6.38 | 6.4 | 6.4 | -0.02 (-0.31%) | 5,661,202 |
11 May 2017 | CNY | 6.41 | 6.47 | 6.3 | 6.42 | 6.42 | 0.0 (0.0%) | 11,370,228 |
10 May 2017 | CNY | 6.61 | 6.67 | 6.38 | 6.42 | 6.42 | -0.2 (-3.02%) | 9,393,227 |
9 May 2017 | CNY | 6.65 | 6.67 | 6.53 | 6.62 | 6.62 | -0.03 (-0.45%) | 8,334,131 |
8 May 2017 | CNY | 6.62 | 6.73 | 6.62 | 6.65 | 6.65 | 0.0 (0.0%) | 8,252,891 |
5 May 2017 | CNY | 6.67 | 6.73 | 6.61 | 6.65 | 6.65 | -0.01 (-0.15%) | 7,507,322 |
4 May 2017 | CNY | 6.7 | 6.77 | 6.6 | 6.66 | 6.66 | -0.05 (-0.75%) | 8,660,295 |
3 May 2017 | CNY | 6.71 | 6.75 | 6.67 | 6.71 | 6.71 | -0.01 (-0.15%) | 7,732,256 |
2 May 2017 | CNY | 6.74 | 6.77 | 6.67 | 6.72 | 6.72 | +0.01 (+0.15%) | 6,027,795 |
28 Apr 2017 | CNY | 6.67 | 6.75 | 6.65 | 6.71 | 6.71 | +0.06 (+0.90%) | 8,120,566 |
27 Apr 2017 | CNY | 6.63 | 6.67 | 6.48 | 6.65 | 6.65 | 0.0 (0.0%) | 14,633,869 |
26 Apr 2017 | CNY | 6.63 | 6.73 | 6.32 | 6.65 | 6.65 | +0.02 (+0.30%) | 26,631,223 |