Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2017 | CNY | 6.1797 | 6.2283 | 6.1148 | 6.157 | 6.157 | -0.055 (-0.89%) | 2,892,489 |
21 Sep 2017 | CNY | 6.2478 | 6.3159 | 6.1959 | 6.2121 | 6.2121 | -0.062 (-0.98%) | 2,970,013 |
20 Sep 2017 | CNY | 6.1278 | 6.3029 | 6.1278 | 6.2737 | 6.2737 | +0.133 (+2.17%) | 4,354,940 |
19 Sep 2017 | CNY | 6.2445 | 6.2543 | 6.1343 | 6.1407 | 6.1407 | -0.097 (-1.56%) | 3,009,940 |
18 Sep 2017 | CNY | 6.1667 | 6.2413 | 6.1634 | 6.2381 | 6.2381 | +0.097 (+1.59%) | 3,002,066 |
15 Sep 2017 | CNY | 6.2413 | 6.2413 | 6.1343 | 6.1407 | 6.1407 | -0.065 (-1.05%) | 2,248,194 |
14 Sep 2017 | CNY | 6.1829 | 6.2154 | 6.1667 | 6.2056 | 6.2056 | +0.003 (+0.05%) | 2,551,950 |
13 Sep 2017 | CNY | 6.1634 | 6.2218 | 6.1472 | 6.2024 | 6.2024 | +0.026 (+0.42%) | 2,602,420 |
12 Sep 2017 | CNY | 6.3289 | 6.3386 | 6.1667 | 6.1764 | 6.1764 | -0.13 (-2.06%) | 5,175,210 |
11 Sep 2017 | CNY | 6.277 | 6.3159 | 6.2154 | 6.3062 | 6.3062 | +0.023 (+0.36%) | 4,083,333 |
8 Sep 2017 | CNY | 6.3646 | 6.3678 | 6.2381 | 6.2835 | 6.2835 | -0.084 (-1.32%) | 5,941,918 |
7 Sep 2017 | CNY | 6.3905 | 6.5592 | 6.3581 | 6.3678 | 6.3678 | -0.143 (-2.19%) | 12,439,566 |
6 Sep 2017 | CNY | 6.4522 | 6.5722 | 6.3062 | 6.5105 | 6.5105 | +0.055 (+0.85%) | 13,664,412 |
5 Sep 2017 | CNY | 6.423 | 6.6565 | 6.2932 | 6.4554 | 6.4554 | -0.101 (-1.53%) | 18,254,300 |
4 Sep 2017 | CNY | 6.0304 | 6.6144 | 5.9526 | 6.556 | 6.556 | +0.542 (+9.01%) | 14,628,173 |
1 Sep 2017 | CNY | 5.985 | 6.0272 | 5.9007 | 6.0142 | 6.0142 | +0.042 (+0.70%) | 5,815,109 |
31 Aug 2017 | CNY | 5.9299 | 5.9818 | 5.8747 | 5.9721 | 5.9721 | +0.062 (+1.04%) | 3,388,759 |
30 Aug 2017 | CNY | 5.9331 | 5.9331 | 5.8715 | 5.9104 | 5.9104 | +0.016 (+0.27%) | 2,171,623 |
29 Aug 2017 | CNY | 5.9331 | 5.9623 | 5.8747 | 5.8942 | 5.8942 | -0.058 (-0.98%) | 2,492,664 |
28 Aug 2017 | CNY | 5.8391 | 5.9688 | 5.8391 | 5.9526 | 5.9526 | +0.075 (+1.27%) | 3,571,985 |
25 Aug 2017 | CNY | 5.7839 | 5.9039 | 5.7839 | 5.878 | 5.878 | +0.071 (+1.23%) | 2,395,812 |
24 Aug 2017 | CNY | 5.852 | 5.9039 | 5.8001 | 5.8066 | 5.8066 | -0.055 (-0.94%) | 2,795,384 |
23 Aug 2017 | CNY | 5.9202 | 5.9461 | 5.8618 | 5.8618 | 5.8618 | -0.062 (-1.04%) | 2,011,514 |
22 Aug 2017 | CNY | 6.0013 | 6.0304 | 5.9169 | 5.9234 | 5.9234 | -0.091 (-1.51%) | 2,020,544 |
21 Aug 2017 | CNY | 6.024 | 6.0467 | 5.9558 | 6.0142 | 6.0142 | 0.0 (0.0%) | 2,017,082 |
18 Aug 2017 | CNY | 5.9688 | 6.0467 | 5.9429 | 6.0142 | 6.0142 | +0.016 (+0.27%) | 1,977,854 |
17 Aug 2017 | CNY | 6.0337 | 6.0337 | 5.9688 | 5.998 | 5.998 | -0.019 (-0.32%) | 2,942,943 |
16 Aug 2017 | CNY | 5.9007 | 6.1051 | 5.852 | 6.0175 | 6.0175 | +0.12 (+2.04%) | 4,521,463 |
15 Aug 2017 | CNY | 5.8455 | 5.9396 | 5.8455 | 5.8974 | 5.8974 | +0.052 (+0.89%) | 2,047,486 |
14 Aug 2017 | CNY | 5.7255 | 5.8455 | 5.7255 | 5.8455 | 5.8455 | +0.117 (+2.04%) | 1,825,924 |