Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | CNY | 0.727 | 0.74 | 0.726 | 0.732 | 0.732 | +0.005 (+0.69%) | 6,227,497 |
16 May 2017 | CNY | 0.714 | 0.727 | 0.708 | 0.727 | 0.727 | +0.012 (+1.68%) | 3,527,273 |
15 May 2017 | CNY | 0.719 | 0.721 | 0.714 | 0.715 | 0.715 | 0.0 (0.0%) | 2,006,957 |
12 May 2017 | CNY | 0.716 | 0.716 | 0.708 | 0.715 | 0.715 | +0.001 (+0.14%) | 1,874,765 |
11 May 2017 | CNY | 0.718 | 0.718 | 0.7 | 0.714 | 0.714 | -0.004 (-0.56%) | 7,437,903 |
10 May 2017 | CNY | 0.725 | 0.732 | 0.716 | 0.718 | 0.718 | -0.007 (-0.97%) | 4,954,401 |
9 May 2017 | CNY | 0.719 | 0.727 | 0.713 | 0.725 | 0.725 | +0.005 (+0.69%) | 6,472,529 |
8 May 2017 | CNY | 0.727 | 0.731 | 0.718 | 0.72 | 0.72 | -0.008 (-1.10%) | 3,280,662 |
5 May 2017 | CNY | 0.738 | 0.738 | 0.728 | 0.728 | 0.728 | -0.008 (-1.09%) | 2,696,928 |
4 May 2017 | CNY | 0.738 | 0.744 | 0.732 | 0.736 | 0.736 | 0.0 (0.0%) | 5,410,401 |
3 May 2017 | CNY | 0.739 | 0.739 | 0.733 | 0.736 | 0.736 | 0.0 (0.0%) | 2,320,106 |
2 May 2017 | CNY | 0.741 | 0.741 | 0.733 | 0.736 | 0.736 | -0.002 (-0.27%) | 4,295,886 |
28 Apr 2017 | CNY | 0.733 | 0.741 | 0.73 | 0.738 | 0.738 | +0.005 (+0.68%) | 3,777,786 |
27 Apr 2017 | CNY | 0.726 | 0.736 | 0.711 | 0.733 | 0.733 | +0.009 (+1.24%) | 9,213,463 |
26 Apr 2017 | CNY | 0.729 | 0.729 | 0.721 | 0.724 | 0.724 | -0.003 (-0.41%) | 3,030,012 |
25 Apr 2017 | CNY | 0.725 | 0.733 | 0.722 | 0.727 | 0.727 | +0.005 (+0.69%) | 4,164,001 |
24 Apr 2017 | CNY | 0.741 | 0.741 | 0.72 | 0.722 | 0.722 | -0.016 (-2.17%) | 6,019,024 |
21 Apr 2017 | CNY | 0.741 | 0.748 | 0.736 | 0.738 | 0.738 | -0.004 (-0.54%) | 3,680,507 |
20 Apr 2017 | CNY | 0.747 | 0.748 | 0.738 | 0.742 | 0.742 | -0.002 (-0.27%) | 6,018,309 |
19 Apr 2017 | CNY | 0.744 | 0.744 | 0.732 | 0.744 | 0.744 | +0.002 (+0.27%) | 8,083,053 |
18 Apr 2017 | CNY | 0.758 | 0.758 | 0.741 | 0.742 | 0.742 | -0.014 (-1.85%) | 6,326,821 |
17 Apr 2017 | CNY | 0.762 | 0.763 | 0.753 | 0.756 | 0.756 | -0.007 (-0.92%) | 2,302,612 |
14 Apr 2017 | CNY | 0.776 | 0.776 | 0.761 | 0.763 | 0.763 | -0.011 (-1.42%) | 7,998,701 |
13 Apr 2017 | CNY | 0.765 | 0.777 | 0.765 | 0.774 | 0.774 | +0.009 (+1.18%) | 5,461,656 |
12 Apr 2017 | CNY | 0.774 | 0.774 | 0.765 | 0.765 | 0.765 | -0.01 (-1.29%) | 5,076,058 |
11 Apr 2017 | CNY | 0.775 | 0.777 | 0.763 | 0.775 | 0.775 | 0.0 (0.0%) | 5,728,239 |
10 Apr 2017 | CNY | 0.793 | 0.793 | 0.774 | 0.775 | 0.775 | -0.016 (-2.02%) | 3,585,301 |
7 Apr 2017 | CNY | 0.793 | 0.795 | 0.788 | 0.791 | 0.791 | 0.0 (0.0%) | 3,229,300 |
6 Apr 2017 | CNY | 0.794 | 0.795 | 0.789 | 0.791 | 0.791 | +0.001 (+0.13%) | 2,773,201 |
5 Apr 2017 | CNY | 0.776 | 0.792 | 0.776 | 0.79 | 0.79 | +0.016 (+2.07%) | 6,278,174 |