Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | CNY | 7.56 | 7.81 | 7.54 | 7.75 | 7.75 | +0.18 (+2.38%) | 9,798,765 |
14 Jun 2017 | CNY | 7.5 | 7.65 | 7.47 | 7.57 | 7.57 | +0.07 (+0.93%) | 8,382,053 |
13 Jun 2017 | CNY | 7.3 | 7.56 | 7.28 | 7.5 | 7.5 | +0.18 (+2.46%) | 6,531,890 |
12 Jun 2017 | CNY | 7.52 | 7.52 | 7.27 | 7.32 | 7.32 | -0.28 (-3.68%) | 6,674,527 |
9 Jun 2017 | CNY | 7.5 | 7.62 | 7.42 | 7.6 | 7.6 | +0.1 (+1.33%) | 7,373,880 |
8 Jun 2017 | CNY | 7.6 | 7.78 | 7.46 | 7.5 | 7.5 | -0.1 (-1.32%) | 7,671,792 |
7 Jun 2017 | CNY | 7.31 | 7.63 | 7.27 | 7.6 | 7.6 | +0.29 (+3.97%) | 9,987,266 |
6 Jun 2017 | CNY | 7.25 | 7.35 | 7.21 | 7.31 | 7.31 | +0.06 (+0.83%) | 3,750,664 |
5 Jun 2017 | CNY | 7.2 | 7.32 | 7.15 | 7.25 | 7.25 | +0.07 (+0.97%) | 4,389,826 |
2 Jun 2017 | CNY | 6.98 | 7.23 | 6.9 | 7.18 | 7.18 | +0.19 (+2.72%) | 5,108,734 |
1 Jun 2017 | CNY | 7.35 | 7.38 | 6.93 | 6.99 | 6.99 | -0.38 (-5.16%) | 5,400,136 |
31 May 2017 | CNY | 7.49 | 7.51 | 7.36 | 7.37 | 7.37 | -0.02 (-0.27%) | 3,824,236 |
26 May 2017 | CNY | 7.41 | 7.44 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 3,293,784 |
25 May 2017 | CNY | 7.25 | 7.46 | 7.18 | 7.4 | 7.4 | +0.1 (+1.37%) | 6,192,065 |
24 May 2017 | CNY | 7.16 | 7.31 | 7.05 | 7.3 | 7.3 | +0.14 (+1.96%) | 5,238,901 |
23 May 2017 | CNY | 7.36 | 7.5 | 7.15 | 7.16 | 7.16 | -0.24 (-3.24%) | 6,052,871 |
22 May 2017 | CNY | 7.8 | 7.82 | 7.32 | 7.4 | 7.4 | -0.42 (-5.37%) | 6,319,327 |
19 May 2017 | CNY | 7.88 | 7.92 | 7.79 | 7.82 | 7.82 | -0.06 (-0.76%) | 4,673,757 |
18 May 2017 | CNY | 7.96 | 7.98 | 7.83 | 7.88 | 7.88 | -0.1 (-1.25%) | 6,037,823 |
17 May 2017 | CNY | 7.96 | 8.13 | 7.92 | 7.98 | 7.98 | 0.0 (0.0%) | 8,230,987 |
16 May 2017 | CNY | 7.71 | 7.98 | 7.64 | 7.98 | 7.98 | +0.26 (+3.37%) | 7,291,176 |
15 May 2017 | CNY | 7.69 | 7.74 | 7.63 | 7.72 | 7.72 | +0.06 (+0.78%) | 3,658,309 |
12 May 2017 | CNY | 7.72 | 7.79 | 7.56 | 7.66 | 7.66 | -0.04 (-0.52%) | 3,800,919 |
11 May 2017 | CNY | 7.9 | 7.93 | 7.46 | 7.7 | 7.7 | -0.25 (-3.14%) | 7,527,934 |
10 May 2017 | CNY | 8.08 | 8.25 | 7.93 | 7.95 | 7.95 | -0.17 (-2.09%) | 4,753,987 |
9 May 2017 | CNY | 8.08 | 8.16 | 7.79 | 8.12 | 8.12 | +0.05 (+0.62%) | 5,501,093 |
8 May 2017 | CNY | 8.26 | 8.26 | 8.07 | 8.07 | 8.07 | -0.21 (-2.54%) | 3,622,176 |
5 May 2017 | CNY | 8.45 | 8.5 | 8.27 | 8.28 | 8.28 | -0.19 (-2.24%) | 4,138,289 |
4 May 2017 | CNY | 8.41 | 8.6 | 8.41 | 8.47 | 8.47 | +0.02 (+0.24%) | 4,164,650 |
3 May 2017 | CNY | 8.58 | 8.64 | 8.34 | 8.45 | 8.45 | -0.11 (-1.29%) | 3,882,857 |