Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 6.07 | 6.31 | 6 | 6.27 | 6.27 | +0.17 (+2.79%) | 44,746,592 |
28 Jul 2017 | CNY | 6.18 | 6.23 | 6.05 | 6.1 | 6.1 | -0.07 (-1.13%) | 32,378,558 |
27 Jul 2017 | CNY | 6.15 | 6.23 | 6.11 | 6.17 | 6.17 | -0.02 (-0.32%) | 26,620,380 |
26 Jul 2017 | CNY | 6.28 | 6.32 | 6.12 | 6.19 | 6.19 | -0.06 (-0.96%) | 32,014,647 |
25 Jul 2017 | CNY | 6.11 | 6.33 | 6.06 | 6.25 | 6.25 | +0.14 (+2.29%) | 43,863,807 |
24 Jul 2017 | CNY | 6.12 | 6.22 | 6.1 | 6.11 | 6.11 | -0.06 (-0.97%) | 33,048,930 |
21 Jul 2017 | CNY | 6.16 | 6.27 | 6.12 | 6.17 | 6.17 | -0.12 (-1.91%) | 40,130,775 |
20 Jul 2017 | CNY | 6.16 | 6.46 | 6.14 | 6.29 | 6.29 | +0.12 (+1.94%) | 77,657,333 |
19 Jul 2017 | CNY | 5.8 | 6.25 | 5.79 | 6.17 | 6.17 | +0.4 (+6.93%) | 81,678,176 |
18 Jul 2017 | CNY | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
17 Jul 2017 | CNY | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
14 Jul 2017 | CNY | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
13 Jul 2017 | CNY | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
12 Jul 2017 | CNY | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
11 Jul 2017 | CNY | 5.86 | 5.86 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 19,876,782 |
10 Jul 2017 | CNY | 5.78 | 5.93 | 5.76 | 5.84 | 5.84 | +0.03 (+0.52%) | 32,827,526 |
7 Jul 2017 | CNY | 5.71 | 5.83 | 5.66 | 5.81 | 5.81 | +0.08 (+1.40%) | 25,456,080 |
6 Jul 2017 | CNY | 5.74 | 5.77 | 5.65 | 5.73 | 5.73 | -0.02 (-0.35%) | 18,495,624 |
5 Jul 2017 | CNY | 5.7 | 5.77 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 20,562,313 |
4 Jul 2017 | CNY | 5.8 | 5.82 | 5.69 | 5.73 | 5.73 | -0.11 (-1.88%) | 26,053,861 |
3 Jul 2017 | CNY | 5.69 | 5.9 | 5.67 | 5.84 | 5.84 | +0.16 (+2.82%) | 32,306,729 |
30 Jun 2017 | CNY | 5.66 | 5.71 | 5.64 | 5.68 | 5.68 | -0.03 (-0.53%) | 20,894,807 |
29 Jun 2017 | CNY | 5.63 | 5.8 | 5.63 | 5.71 | 5.71 | +0.09 (+1.60%) | 43,217,407 |
28 Jun 2017 | CNY | 5.6 | 5.65 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 15,860,361 |
27 Jun 2017 | CNY | 5.58 | 5.63 | 5.53 | 5.61 | 5.61 | +0.01 (+0.18%) | 15,565,150 |
26 Jun 2017 | CNY | 5.48 | 5.61 | 5.46 | 5.6 | 5.6 | +0.11 (+2.00%) | 17,895,087 |
23 Jun 2017 | CNY | 5.52 | 5.54 | 5.37 | 5.49 | 5.49 | -0.05 (-0.90%) | 20,509,682 |
22 Jun 2017 | CNY | 5.6 | 5.64 | 5.53 | 5.54 | 5.54 | -0.05 (-0.89%) | 20,417,053 |
21 Jun 2017 | CNY | 5.63 | 5.66 | 5.53 | 5.59 | 5.59 | -0.03 (-0.53%) | 10,428,923 |
20 Jun 2017 | CNY | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | -0.04 (-0.71%) | 14,316,069 |