Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 5.84 | 5.91 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 2,922,714 |
2 May 2017 | CNY | 5.9 | 5.9 | 5.83 | 5.87 | 5.87 | -0.04 (-0.68%) | 2,654,658 |
28 Apr 2017 | CNY | 5.86 | 5.91 | 5.78 | 5.91 | 5.91 | +0.02 (+0.34%) | 3,857,015 |
27 Apr 2017 | CNY | 5.69 | 5.9 | 5.66 | 5.89 | 5.89 | +0.13 (+2.26%) | 7,942,185 |
26 Apr 2017 | CNY | 5.69 | 5.79 | 5.68 | 5.76 | 5.76 | +0.04 (+0.70%) | 2,012,298 |
25 Apr 2017 | CNY | 5.68 | 5.78 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 2,474,174 |
24 Apr 2017 | CNY | 5.79 | 5.79 | 5.6 | 5.72 | 5.72 | -0.07 (-1.21%) | 5,294,324 |
21 Apr 2017 | CNY | 5.73 | 5.82 | 5.7 | 5.79 | 5.79 | +0.08 (+1.40%) | 4,902,829 |
20 Apr 2017 | CNY | 5.7 | 5.75 | 5.63 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,624,182 |
19 Apr 2017 | CNY | 5.77 | 5.82 | 5.65 | 5.7 | 5.7 | -0.11 (-1.89%) | 7,606,823 |
18 Apr 2017 | CNY | 5.9 | 5.95 | 5.78 | 5.81 | 5.81 | -0.11 (-1.86%) | 7,936,185 |
17 Apr 2017 | CNY | 6 | 6.01 | 5.88 | 5.92 | 5.92 | -0.07 (-1.17%) | 8,495,854 |
14 Apr 2017 | CNY | 6.07 | 6.21 | 5.97 | 5.99 | 5.99 | -0.13 (-2.12%) | 18,630,873 |
13 Apr 2017 | CNY | 6.04 | 6.15 | 6.01 | 6.12 | 6.12 | +0.06 (+0.99%) | 17,005,275 |
12 Apr 2017 | CNY | 6.04 | 6.14 | 5.96 | 6.06 | 6.06 | +0.02 (+0.33%) | 15,497,409 |
11 Apr 2017 | CNY | 5.97 | 6.08 | 5.92 | 6.04 | 6.04 | +0.08 (+1.34%) | 13,000,404 |
10 Apr 2017 | CNY | 5.98 | 6.02 | 5.91 | 5.96 | 5.96 | -0.02 (-0.33%) | 6,315,621 |
7 Apr 2017 | CNY | 5.95 | 5.99 | 5.91 | 5.98 | 5.98 | 0.0 (0.0%) | 5,179,527 |
6 Apr 2017 | CNY | 5.8 | 5.98 | 5.78 | 5.98 | 5.98 | +0.14 (+2.40%) | 10,970,604 |
5 Apr 2017 | CNY | 5.76 | 5.84 | 5.74 | 5.84 | 5.84 | +0.03 (+0.52%) | 7,108,853 |
31 Mar 2017 | CNY | 5.9 | 5.92 | 5.76 | 5.81 | 5.81 | -0.06 (-1.02%) | 5,810,554 |
30 Mar 2017 | CNY | 5.82 | 5.93 | 5.75 | 5.87 | 5.87 | +0.03 (+0.51%) | 7,613,206 |
29 Mar 2017 | CNY | 5.89 | 5.94 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 4,717,459 |
28 Mar 2017 | CNY | 5.85 | 5.92 | 5.83 | 5.9 | 5.9 | +0.03 (+0.51%) | 4,199,385 |
27 Mar 2017 | CNY | 6.02 | 6.04 | 5.86 | 5.87 | 5.87 | -0.15 (-2.49%) | 6,496,318 |
24 Mar 2017 | CNY | 5.99 | 6.03 | 5.94 | 6.02 | 6.02 | +0.04 (+0.67%) | 5,263,124 |
23 Mar 2017 | CNY | 5.95 | 6.01 | 5.89 | 5.98 | 5.98 | 0.0 (0.0%) | 6,601,357 |
22 Mar 2017 | CNY | 6.04 | 6.12 | 5.96 | 5.98 | 5.98 | -0.04 (-0.66%) | 8,494,751 |
21 Mar 2017 | CNY | 6.05 | 6.05 | 5.98 | 6.02 | 6.02 | -0.04 (-0.66%) | 5,301,408 |
20 Mar 2017 | CNY | 5.9 | 6.07 | 5.84 | 6.06 | 6.06 | +0.13 (+2.19%) | 8,404,184 |