Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2017 | CNY | 3.5976 | 3.6509 | 3.5858 | 3.6213 | 3.6213 | +0.018 (+0.49%) | 7,154,961 |
18 May 2017 | CNY | 3.5799 | 3.6627 | 3.5621 | 3.6036 | 3.6036 | -0.035 (-0.98%) | 7,487,320 |
17 May 2017 | CNY | 3.6213 | 3.7278 | 3.6095 | 3.6391 | 3.6391 | +0.035 (+0.99%) | 11,732,453 |
16 May 2017 | CNY | 3.5325 | 3.6095 | 3.4793 | 3.6036 | 3.6036 | +0.071 (+2.01%) | 8,905,367 |
15 May 2017 | CNY | 3.5385 | 3.574 | 3.5266 | 3.5325 | 3.5325 | +0.012 (+0.34%) | 6,336,993 |
12 May 2017 | CNY | 3.5444 | 3.5444 | 3.4615 | 3.5207 | 3.5207 | 0.0 (0.0%) | 10,218,078 |
11 May 2017 | CNY | 3.6036 | 3.6272 | 3.4024 | 3.5207 | 3.5207 | -0.065 (-1.82%) | 15,168,015 |
10 May 2017 | CNY | 3.7041 | 3.7574 | 3.5858 | 3.5858 | 3.5858 | -0.118 (-3.19%) | 9,882,144 |
9 May 2017 | CNY | 3.6627 | 3.716 | 3.6331 | 3.7041 | 3.7041 | +0.053 (+1.46%) | 8,052,998 |
8 May 2017 | CNY | 3.7515 | 3.7811 | 3.645 | 3.6509 | 3.6509 | -0.089 (-2.37%) | 8,203,366 |
5 May 2017 | CNY | 3.8166 | 3.8343 | 3.7337 | 3.7396 | 3.7396 | -0.13 (-3.36%) | 10,262,717 |
4 May 2017 | CNY | 3.9467 | 3.9586 | 3.8698 | 3.8698 | 3.8698 | -0.095 (-2.39%) | 8,191,916 |
3 May 2017 | CNY | 3.9645 | 4.0118 | 3.9527 | 3.9645 | 3.9645 | -0.041 (-1.03%) | 7,572,220 |
2 May 2017 | CNY | 3.9408 | 4.0651 | 3.9231 | 4.0059 | 4.0059 | +0.089 (+2.26%) | 13,904,779 |
28 Apr 2017 | CNY | 3.8757 | 3.9231 | 3.8402 | 3.9172 | 3.9172 | +0.047 (+1.22%) | 8,002,587 |
27 Apr 2017 | CNY | 3.9053 | 3.9053 | 3.7219 | 3.8698 | 3.8698 | -0.059 (-1.51%) | 14,412,928 |
26 Apr 2017 | CNY | 3.9349 | 3.9586 | 3.9112 | 3.929 | 3.929 | -0.012 (-0.30%) | 6,972,801 |
25 Apr 2017 | CNY | 3.9053 | 3.9586 | 3.9053 | 3.9408 | 3.9408 | +0.03 (+0.76%) | 7,669,390 |
24 Apr 2017 | CNY | 4.0473 | 4.0473 | 3.9053 | 3.9112 | 3.9112 | -0.172 (-4.20%) | 10,794,381 |
21 Apr 2017 | CNY | 4.1183 | 4.1775 | 4.0592 | 4.0828 | 4.0828 | +0.035 (+0.88%) | 10,928,314 |
20 Apr 2017 | CNY | 4.1953 | 4.2189 | 3.9941 | 4.0473 | 4.0473 | -0.124 (-2.98%) | 15,227,182 |
19 Apr 2017 | CNY | 4.3077 | 4.3077 | 4.1361 | 4.1716 | 4.1716 | -0.16 (-3.69%) | 18,128,055 |
18 Apr 2017 | CNY | 4.4083 | 4.4142 | 4.3254 | 4.3314 | 4.3314 | -0.059 (-1.35%) | 10,229,772 |
17 Apr 2017 | CNY | 4.4734 | 4.4734 | 4.3728 | 4.3905 | 4.3905 | -0.065 (-1.46%) | 11,590,275 |
14 Apr 2017 | CNY | 4.4083 | 4.6036 | 4.3491 | 4.4556 | 4.4556 | +0.035 (+0.80%) | 26,059,815 |
13 Apr 2017 | CNY | 4.3195 | 4.4497 | 4.3195 | 4.4201 | 4.4201 | +0.012 (+0.27%) | 14,233,768 |
12 Apr 2017 | CNY | 4.4675 | 4.4675 | 4.3846 | 4.4083 | 4.4083 | -0.083 (-1.84%) | 16,675,355 |
11 Apr 2017 | CNY | 4.5385 | 4.5562 | 4.3787 | 4.4911 | 4.4911 | -0.059 (-1.30%) | 24,403,449 |
10 Apr 2017 | CNY | 4.6272 | 4.6331 | 4.5444 | 4.5503 | 4.5503 | -0.012 (-0.26%) | 14,960,459 |
7 Apr 2017 | CNY | 4.5976 | 4.645 | 4.5621 | 4.5621 | 4.5621 | -0.089 (-1.91%) | 15,775,164 |