Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | CNY | 4.1217 | 4.1599 | 4.0771 | 4.1472 | 4.1472 | +0.045 (+1.09%) | 19,848,955 |
12 Jun 2017 | CNY | 4.2172 | 4.2363 | 4.0771 | 4.1026 | 4.1026 | -0.146 (-3.45%) | 28,778,697 |
9 Jun 2017 | CNY | 4.2363 | 4.3255 | 4.179 | 4.2491 | 4.2491 | -0.064 (-1.48%) | 34,458,411 |
8 Jun 2017 | CNY | 4.3192 | 4.4147 | 4.2873 | 4.3128 | 4.3128 | -0.089 (-2.03%) | 50,686,486 |
7 Jun 2017 | CNY | 4.2236 | 4.523 | 4.2172 | 4.402 | 4.402 | +0.096 (+2.22%) | 69,983,872 |
6 Jun 2017 | CNY | 4.3128 | 4.4275 | 4.2172 | 4.3064 | 4.3064 | -0.051 (-1.17%) | 59,784,168 |
5 Jun 2017 | CNY | 4.5804 | 4.6058 | 4.2937 | 4.3574 | 4.3574 | -0.076 (-1.72%) | 107,571,708 |
2 Jun 2017 | CNY | 3.9242 | 4.4338 | 3.8987 | 4.4338 | 4.4338 | +0.401 (+9.95%) | 83,487,417 |
1 Jun 2017 | CNY | 3.8923 | 4.2045 | 3.8923 | 4.0325 | 4.0325 | -0.057 (-1.40%) | 48,821,545 |
31 May 2017 | CNY | 4.3829 | 4.5166 | 4.0452 | 4.0898 | 4.0898 | -0.102 (-2.43%) | 56,585,947 |
26 May 2017 | CNY | 4.2809 | 4.3319 | 4.1726 | 4.1918 | 4.1918 | -0.191 (-4.36%) | 72,303,203 |
25 May 2017 | CNY | 4.0452 | 4.4275 | 4.0134 | 4.3829 | 4.3829 | +0.153 (+3.61%) | 102,604,945 |
24 May 2017 | CNY | 4.0389 | 4.3638 | 4.0325 | 4.23 | 4.23 | +0.198 (+4.90%) | 99,402,170 |
23 May 2017 | CNY | 4.0325 | 4.0325 | 4.0325 | 4.0325 | 4.0325 | +0.369 (+10.09%) | 18,095,125 |
22 May 2017 | CNY | 3.6566 | 3.7076 | 3.6248 | 3.663 | 3.663 | +0.013 (+0.35%) | 9,033,661 |
19 May 2017 | CNY | 3.6694 | 3.7012 | 3.6312 | 3.6503 | 3.6503 | -0.025 (-0.69%) | 5,969,694 |
18 May 2017 | CNY | 3.7267 | 3.7267 | 3.6694 | 3.6757 | 3.6757 | -0.076 (-2.04%) | 8,297,651 |
17 May 2017 | CNY | 3.784 | 3.8159 | 3.7458 | 3.7522 | 3.7522 | -0.019 (-0.51%) | 9,261,176 |
16 May 2017 | CNY | 3.714 | 3.7777 | 3.6503 | 3.7713 | 3.7713 | +0.025 (+0.68%) | 10,110,246 |
15 May 2017 | CNY | 3.7395 | 3.784 | 3.6949 | 3.7458 | 3.7458 | +0.019 (+0.51%) | 9,016,184 |
12 May 2017 | CNY | 3.7203 | 3.7522 | 3.6503 | 3.7267 | 3.7267 | +0.045 (+1.21%) | 10,087,186 |
11 May 2017 | CNY | 3.6184 | 3.6885 | 3.5229 | 3.6821 | 3.6821 | +0.038 (+1.05%) | 12,495,272 |
10 May 2017 | CNY | 3.7331 | 3.8223 | 3.6312 | 3.6439 | 3.6439 | -0.051 (-1.38%) | 13,551,869 |
9 May 2017 | CNY | 3.6439 | 3.7012 | 3.6184 | 3.6949 | 3.6949 | +0.064 (+1.75%) | 6,773,756 |
8 May 2017 | CNY | 3.7586 | 3.7777 | 3.6312 | 3.6312 | 3.6312 | -0.121 (-3.22%) | 10,565,778 |
5 May 2017 | CNY | 3.8478 | 3.8796 | 3.7458 | 3.7522 | 3.7522 | -0.121 (-3.12%) | 12,981,603 |
4 May 2017 | CNY | 3.886 | 3.9369 | 3.8223 | 3.8732 | 3.8732 | -0.045 (-1.14%) | 10,696,781 |
3 May 2017 | CNY | 3.9115 | 3.9624 | 3.8669 | 3.9178 | 3.9178 | +0.006 (+0.16%) | 10,658,586 |
2 May 2017 | CNY | 3.8987 | 3.9497 | 3.886 | 3.9115 | 3.9115 | -0.019 (-0.49%) | 7,948,283 |
28 Apr 2017 | CNY | 3.8923 | 3.9497 | 3.8605 | 3.9306 | 3.9306 | +0.025 (+0.65%) | 10,803,491 |