Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | CNY | 8.6767 | 8.7691 | 8.4949 | 8.6958 | 8.6958 | -0.006 (-0.07%) | 6,804,273 |
5 Jul 2017 | CNY | 8.4375 | 8.7181 | 8.4375 | 8.7022 | 8.7022 | +0.21 (+2.48%) | 6,919,439 |
4 Jul 2017 | CNY | 8.463 | 8.6065 | 8.4279 | 8.4917 | 8.4917 | +0.029 (+0.34%) | 3,986,169 |
3 Jul 2017 | CNY | 8.396 | 8.5364 | 8.396 | 8.463 | 8.463 | +0.048 (+0.57%) | 4,137,748 |
30 Jun 2017 | CNY | 8.2239 | 8.5204 | 8.2239 | 8.4152 | 8.4152 | +0.156 (+1.89%) | 4,521,798 |
29 Jun 2017 | CNY | 8.2781 | 8.3801 | 8.2207 | 8.2589 | 8.2589 | +0.076 (+0.93%) | 3,446,761 |
28 Jun 2017 | CNY | 8.3004 | 8.4407 | 8.1505 | 8.1824 | 8.1824 | -0.22 (-2.62%) | 3,678,349 |
27 Jun 2017 | CNY | 8.3769 | 8.5459 | 8.3291 | 8.4024 | 8.4024 | +0.032 (+0.38%) | 4,504,885 |
26 Jun 2017 | CNY | 8.2557 | 8.3801 | 8.1314 | 8.3705 | 8.3705 | +0.118 (+1.43%) | 3,927,993 |
23 Jun 2017 | CNY | 8.1696 | 8.2717 | 7.8763 | 8.2526 | 8.2526 | +0.233 (+2.90%) | 4,885,354 |
22 Jun 2017 | CNY | 8.4566 | 8.5395 | 7.7583 | 8.0198 | 8.0198 | -0.501 (-5.88%) | 7,724,269 |
21 Jun 2017 | CNY | 8.3036 | 8.8329 | 8.2908 | 8.5204 | 8.5204 | +0.277 (+3.37%) | 9,833,398 |
20 Jun 2017 | CNY | 8.4407 | 8.5459 | 8.2175 | 8.243 | 8.243 | -0.086 (-1.03%) | 4,741,848 |
19 Jun 2017 | CNY | 8.2876 | 8.4503 | 8.2302 | 8.3291 | 8.3291 | +0.025 (+0.31%) | 3,505,734 |
16 Jun 2017 | CNY | 8.4885 | 8.7022 | 8.2653 | 8.3036 | 8.3036 | -0.073 (-0.88%) | 5,684,928 |
15 Jun 2017 | CNY | 8.1027 | 8.4566 | 8.0995 | 8.3769 | 8.3769 | +0.274 (+3.38%) | 6,141,856 |
14 Jun 2017 | CNY | 8.0038 | 8.125 | 7.9528 | 8.1027 | 8.1027 | +0.073 (+0.91%) | 3,865,232 |
13 Jun 2017 | CNY | 7.685 | 8.0708 | 7.685 | 8.0293 | 8.0293 | +0.347 (+4.52%) | 3,409,220 |
12 Jun 2017 | CNY | 8.0357 | 8.0867 | 7.6754 | 7.6818 | 7.6818 | -0.516 (-6.30%) | 3,954,869 |
9 Jun 2017 | CNY | 8.1601 | 8.2175 | 8.0038 | 8.1983 | 8.1983 | +0.035 (+0.43%) | 3,003,582 |
8 Jun 2017 | CNY | 8.2589 | 8.3036 | 8.1059 | 8.1633 | 8.1633 | -0.102 (-1.23%) | 4,486,603 |
7 Jun 2017 | CNY | 7.9432 | 8.2749 | 7.9432 | 8.2653 | 8.2653 | +0.29 (+3.64%) | 5,064,081 |
6 Jun 2017 | CNY | 7.956 | 7.9879 | 7.8221 | 7.9751 | 7.9751 | +0.051 (+0.64%) | 3,140,801 |
5 Jun 2017 | CNY | 7.9082 | 8.0262 | 7.8253 | 7.9241 | 7.9241 | +0.159 (+2.05%) | 3,821,335 |
2 Jun 2017 | CNY | 7.4745 | 7.8571 | 7.4139 | 7.7647 | 7.7647 | +0.297 (+3.97%) | 3,546,549 |
1 Jun 2017 | CNY | 7.9719 | 8.0676 | 7.4681 | 7.4681 | 7.4681 | -0.568 (-7.06%) | 3,943,689 |
31 May 2017 | CNY | 8.2908 | 8.4247 | 8.0357 | 8.0357 | 8.0357 | +0.057 (+0.72%) | 5,423,984 |
26 May 2017 | CNY | 7.854 | 8.0995 | 7.8093 | 7.9783 | 7.9783 | +0.124 (+1.58%) | 3,982,788 |
25 May 2017 | CNY | 7.8284 | 7.9688 | 7.4745 | 7.854 | 7.854 | +0.026 (+0.33%) | 5,223,679 |
24 May 2017 | CNY | 7.7073 | 7.8699 | 7.4522 | 7.8284 | 7.8284 | +0.178 (+2.33%) | 4,825,949 |