Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 5.59 | 5.72 | 5.57 | 5.6 | 5.6 | +0.04 (+0.72%) | 9,334,000 |
15 Jun 2017 | CNY | 5.57 | 5.64 | 5.56 | 5.56 | 5.56 | -0.01 (-0.18%) | 4,538,431 |
14 Jun 2017 | CNY | 5.6 | 5.6 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 2,430,300 |
13 Jun 2017 | CNY | 5.58 | 5.61 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 2,549,331 |
12 Jun 2017 | CNY | 5.55 | 5.6 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 3,571,617 |
9 Jun 2017 | CNY | 5.58 | 5.59 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 4,061,350 |
8 Jun 2017 | CNY | 5.65 | 5.68 | 5.53 | 5.61 | 5.61 | -0.08 (-1.41%) | 15,463,367 |
7 Jun 2017 | CNY | 5.74 | 5.74 | 5.61 | 5.69 | 5.69 | -0.05 (-0.87%) | 15,281,514 |
6 Jun 2017 | CNY | 5.66 | 5.74 | 5.6 | 5.74 | 5.74 | +0.04 (+0.70%) | 3,481,985 |
5 Jun 2017 | CNY | 5.75 | 5.79 | 5.69 | 5.7 | 5.7 | -0.07 (-1.21%) | 4,493,089 |
2 Jun 2017 | CNY | 5.7 | 5.78 | 5.65 | 5.77 | 5.77 | +0.01 (+0.17%) | 4,762,468 |
1 Jun 2017 | CNY | 5.69 | 5.8 | 5.6 | 5.76 | 5.76 | 0.0 (0.0%) | 10,132,909 |
31 May 2017 | CNY | 5.64 | 5.79 | 5.35 | 5.76 | 5.76 | +0.13 (+2.31%) | 23,416,774 |
26 May 2017 | CNY | 5.86 | 5.88 | 5.58 | 5.63 | 5.63 | -0.28 (-4.74%) | 24,178,524 |
25 May 2017 | CNY | 5.97 | 5.97 | 5.78 | 5.91 | 5.91 | -0.13 (-2.15%) | 25,363,471 |
24 May 2017 | CNY | 6.05 | 6.08 | 5.81 | 6.04 | 6.04 | -0.06 (-0.98%) | 25,249,955 |
23 May 2017 | CNY | 5.75 | 6.15 | 5.73 | 6.1 | 6.1 | +0.32 (+5.54%) | 21,680,269 |
22 May 2017 | CNY | 5.91 | 5.93 | 5.77 | 5.78 | 5.78 | -0.15 (-2.53%) | 7,151,622 |
19 May 2017 | CNY | 5.93 | 5.95 | 5.85 | 5.93 | 5.93 | -0.01 (-0.17%) | 10,118,300 |
18 May 2017 | CNY | 5.92 | 5.96 | 5.86 | 5.94 | 5.94 | -0.02 (-0.34%) | 10,276,860 |
17 May 2017 | CNY | 5.92 | 5.99 | 5.92 | 5.96 | 5.96 | +0.03 (+0.51%) | 3,865,983 |
16 May 2017 | CNY | 5.85 | 5.96 | 5.81 | 5.93 | 5.93 | +0.08 (+1.37%) | 3,515,612 |
15 May 2017 | CNY | 5.83 | 5.86 | 5.78 | 5.85 | 5.85 | +0.01 (+0.17%) | 3,361,501 |
12 May 2017 | CNY | 5.86 | 5.87 | 5.76 | 5.84 | 5.84 | -0.02 (-0.34%) | 5,845,931 |
11 May 2017 | CNY | 5.8 | 5.86 | 5.58 | 5.86 | 5.86 | +0.07 (+1.21%) | 11,224,677 |
10 May 2017 | CNY | 5.95 | 5.99 | 5.73 | 5.79 | 5.79 | -0.18 (-3.02%) | 9,782,285 |
9 May 2017 | CNY | 5.9 | 5.98 | 5.88 | 5.97 | 5.97 | +0.08 (+1.36%) | 10,943,130 |
8 May 2017 | CNY | 5.82 | 5.92 | 5.73 | 5.89 | 5.89 | +0.03 (+0.51%) | 4,822,987 |
5 May 2017 | CNY | 5.8 | 5.97 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 7,194,727 |
4 May 2017 | CNY | 5.9 | 6.02 | 5.84 | 5.85 | 5.85 | -0.06 (-1.02%) | 8,651,945 |