Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | CNY | 6.3256 | 6.4814 | 6.2802 | 6.4132 | 6.4132 | +0.058 (+0.92%) | 3,770,575 |
16 May 2017 | CNY | 6.1926 | 6.3581 | 6.1018 | 6.3548 | 6.3548 | +0.175 (+2.83%) | 3,434,537 |
15 May 2017 | CNY | 6.2154 | 6.2251 | 6.1634 | 6.1797 | 6.1797 | -0.016 (-0.26%) | 1,750,432 |
12 May 2017 | CNY | 6.2381 | 6.2835 | 6.1245 | 6.1959 | 6.1959 | -0.049 (-0.78%) | 2,587,124 |
11 May 2017 | CNY | 6.2737 | 6.3386 | 6.0856 | 6.2445 | 6.2445 | -0.081 (-1.28%) | 3,492,180 |
10 May 2017 | CNY | 6.4424 | 6.5462 | 6.3192 | 6.3256 | 6.3256 | -0.11 (-1.71%) | 3,272,341 |
9 May 2017 | CNY | 6.3905 | 6.4846 | 6.2608 | 6.4359 | 6.4359 | -0.003 (-0.05%) | 3,631,604 |
8 May 2017 | CNY | 6.5787 | 6.6403 | 6.4392 | 6.4392 | 6.4392 | -0.143 (-2.17%) | 3,285,643 |
5 May 2017 | CNY | 6.65 | 6.65 | 6.5073 | 6.5819 | 6.5819 | -0.068 (-1.02%) | 3,111,742 |
4 May 2017 | CNY | 6.6435 | 6.7117 | 6.5884 | 6.65 | 6.65 | -0.003 (-0.05%) | 2,490,602 |
3 May 2017 | CNY | 6.7052 | 6.7474 | 6.5852 | 6.6533 | 6.6533 | -0.068 (-1.01%) | 2,609,806 |
2 May 2017 | CNY | 6.8447 | 6.8447 | 6.6825 | 6.7214 | 6.7214 | -0.013 (-0.19%) | 3,103,250 |
28 Apr 2017 | CNY | 6.6598 | 6.7733 | 6.6208 | 6.7344 | 6.7344 | +0.068 (+1.02%) | 2,971,276 |
27 Apr 2017 | CNY | 6.5819 | 6.6792 | 6.4003 | 6.6663 | 6.6663 | +0.088 (+1.33%) | 5,692,032 |
26 Apr 2017 | CNY | 6.5852 | 6.6273 | 6.4976 | 6.5787 | 6.5787 | +0.003 (+0.05%) | 2,757,248 |
25 Apr 2017 | CNY | 6.5333 | 6.6306 | 6.5203 | 6.5754 | 6.5754 | +0.026 (+0.40%) | 2,243,737 |
24 Apr 2017 | CNY | 6.7149 | 6.7149 | 6.5008 | 6.5495 | 6.5495 | -0.191 (-2.84%) | 3,137,514 |
21 Apr 2017 | CNY | 6.7182 | 6.796 | 6.6695 | 6.7409 | 6.7409 | +0.023 (+0.34%) | 2,883,290 |
20 Apr 2017 | CNY | 6.8447 | 6.8609 | 6.6338 | 6.7182 | 6.7182 | -0.11 (-1.62%) | 6,087,258 |
19 Apr 2017 | CNY | 6.8447 | 6.8966 | 6.7506 | 6.8285 | 6.8285 | -0.049 (-0.71%) | 5,248,763 |
18 Apr 2017 | CNY | 7.0231 | 7.0328 | 6.8544 | 6.8771 | 6.8771 | -0.146 (-2.08%) | 4,164,895 |
17 Apr 2017 | CNY | 7.221 | 7.2275 | 6.9906 | 7.0231 | 7.0231 | -0.198 (-2.74%) | 6,042,334 |
14 Apr 2017 | CNY | 7.3702 | 7.3897 | 7.195 | 7.221 | 7.221 | -0.149 (-2.02%) | 4,656,334 |
13 Apr 2017 | CNY | 7.3475 | 7.4091 | 7.2988 | 7.3702 | 7.3702 | +0.045 (+0.62%) | 3,892,949 |
12 Apr 2017 | CNY | 7.4091 | 7.4448 | 7.2696 | 7.3248 | 7.3248 | -0.146 (-1.95%) | 5,245,822 |
11 Apr 2017 | CNY | 7.3086 | 7.4805 | 7.2826 | 7.4707 | 7.4707 | +0.162 (+2.22%) | 5,500,110 |
10 Apr 2017 | CNY | 7.4318 | 7.6167 | 7.3086 | 7.3086 | 7.3086 | -0.13 (-1.74%) | 5,072,565 |
7 Apr 2017 | CNY | 7.5227 | 7.5583 | 7.3994 | 7.4383 | 7.4383 | -0.084 (-1.12%) | 3,879,465 |
6 Apr 2017 | CNY | 7.4772 | 7.6102 | 7.3994 | 7.5227 | 7.5227 | +0.049 (+0.65%) | 6,033,172 |
5 Apr 2017 | CNY | 7.2502 | 7.4999 | 7.2502 | 7.474 | 7.474 | +0.234 (+3.23%) | 6,190,476 |