Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2017 | CNY | 5.74 | 5.79 | 5.69 | 5.76 | 5.76 | -0.04 (-0.69%) | 8,960,631 |
5 Jul 2017 | CNY | 5.71 | 5.83 | 5.69 | 5.8 | 5.8 | +0.07 (+1.22%) | 13,660,982 |
4 Jul 2017 | CNY | 5.58 | 5.76 | 5.58 | 5.73 | 5.73 | +0.11 (+1.96%) | 9,390,504 |
3 Jul 2017 | CNY | 5.58 | 5.66 | 5.53 | 5.62 | 5.62 | +0.02 (+0.36%) | 4,259,880 |
30 Jun 2017 | CNY | 5.64 | 5.64 | 5.55 | 5.6 | 5.6 | -0.03 (-0.53%) | 5,217,311 |
29 Jun 2017 | CNY | 5.65 | 5.69 | 5.61 | 5.63 | 5.63 | -0.04 (-0.71%) | 4,819,511 |
28 Jun 2017 | CNY | 5.63 | 5.73 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 9,461,504 |
27 Jun 2017 | CNY | 5.53 | 5.67 | 5.51 | 5.65 | 5.65 | +0.13 (+2.36%) | 9,913,574 |
26 Jun 2017 | CNY | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | 0.0 (0.0%) | 6,528,118 |
23 Jun 2017 | CNY | 5.46 | 5.55 | 5.38 | 5.52 | 5.52 | +0.09 (+1.66%) | 6,157,879 |
22 Jun 2017 | CNY | 5.58 | 5.6 | 5.42 | 5.43 | 5.43 | -0.15 (-2.69%) | 5,225,791 |
21 Jun 2017 | CNY | 5.73 | 5.74 | 5.52 | 5.58 | 5.58 | -0.12 (-2.11%) | 12,238,707 |
20 Jun 2017 | CNY | 5.61 | 5.8 | 5.58 | 5.7 | 5.7 | +0.1 (+1.79%) | 13,051,769 |
19 Jun 2017 | CNY | 5.49 | 5.65 | 5.48 | 5.6 | 5.6 | +0.12 (+2.19%) | 7,527,242 |
16 Jun 2017 | CNY | 5.53 | 5.55 | 5.44 | 5.48 | 5.48 | -0.03 (-0.54%) | 6,034,233 |
15 Jun 2017 | CNY | 5.36 | 5.53 | 5.36 | 5.51 | 5.51 | +0.14 (+2.61%) | 8,001,729 |
14 Jun 2017 | CNY | 5.41 | 5.44 | 5.35 | 5.37 | 5.37 | -0.03 (-0.56%) | 5,103,700 |
13 Jun 2017 | CNY | 5.32 | 5.42 | 5.28 | 5.4 | 5.4 | -0.06 (-1.10%) | 9,033,167 |
12 Jun 2017 | CNY | 5.65 | 5.65 | 5.45 | 5.46 | 5.46 | -0.03 (-0.55%) | 16,674,344 |
9 Jun 2017 | CNY | 5.23 | 5.54 | 5.15 | 5.49 | 5.49 | +0.27 (+5.17%) | 12,512,303 |
8 Jun 2017 | CNY | 5.19 | 5.28 | 5.19 | 5.22 | 5.22 | +0.03 (+0.58%) | 6,007,278 |
7 Jun 2017 | CNY | 5.1 | 5.21 | 5.08 | 5.19 | 5.19 | +0.1 (+1.96%) | 7,066,063 |
6 Jun 2017 | CNY | 5.09 | 5.11 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 3,864,776 |
5 Jun 2017 | CNY | 5.07 | 5.09 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 4,314,652 |
2 Jun 2017 | CNY | 5.06 | 5.12 | 4.89 | 5.06 | 5.06 | -0.05 (-0.98%) | 10,184,053 |
1 Jun 2017 | CNY | 5.35 | 5.39 | 5.09 | 5.11 | 5.11 | -0.27 (-5.02%) | 8,651,622 |
31 May 2017 | CNY | 5.53 | 5.55 | 5.37 | 5.38 | 5.38 | -0.08 (-1.47%) | 5,090,078 |
26 May 2017 | CNY | 5.49 | 5.5 | 5.44 | 5.46 | 5.46 | -0.01 (-0.18%) | 3,958,038 |
25 May 2017 | CNY | 5.47 | 5.48 | 5.36 | 5.47 | 5.47 | +0.01 (+0.18%) | 5,127,790 |
24 May 2017 | CNY | 5.4 | 5.48 | 5.29 | 5.46 | 5.46 | +0.01 (+0.18%) | 4,623,144 |