Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2017 | CNY | 8.8 | 8.81 | 8.63 | 8.76 | 8.76 | -0.08 (-0.90%) | 12,894,143 |
10 Mar 2017 | CNY | 8.74 | 8.95 | 8.73 | 8.84 | 8.84 | +0.08 (+0.91%) | 20,153,177 |
9 Mar 2017 | CNY | 8.82 | 8.97 | 8.74 | 8.76 | 8.76 | +0.07 (+0.81%) | 24,966,469 |
8 Mar 2017 | CNY | 8.7 | 8.75 | 8.65 | 8.69 | 8.69 | -0.03 (-0.34%) | 7,953,197 |
7 Mar 2017 | CNY | 8.68 | 8.77 | 8.64 | 8.72 | 8.72 | +0.05 (+0.58%) | 8,734,591 |
6 Mar 2017 | CNY | 8.57 | 8.69 | 8.56 | 8.67 | 8.67 | +0.08 (+0.93%) | 8,925,883 |
3 Mar 2017 | CNY | 8.61 | 8.63 | 8.49 | 8.59 | 8.59 | -0.04 (-0.46%) | 9,933,696 |
2 Mar 2017 | CNY | 8.78 | 8.82 | 8.63 | 8.63 | 8.63 | -0.14 (-1.60%) | 11,990,940 |
1 Mar 2017 | CNY | 8.81 | 8.84 | 8.75 | 8.77 | 8.77 | -0.01 (-0.11%) | 11,282,070 |
28 Feb 2017 | CNY | 8.81 | 8.84 | 8.71 | 8.78 | 8.78 | -0.02 (-0.23%) | 10,785,801 |
27 Feb 2017 | CNY | 8.86 | 8.9 | 8.79 | 8.8 | 8.8 | -0.06 (-0.68%) | 13,273,444 |
24 Feb 2017 | CNY | 8.83 | 8.87 | 8.8 | 8.86 | 8.86 | +0.01 (+0.11%) | 9,080,638 |
23 Feb 2017 | CNY | 8.9 | 8.98 | 8.78 | 8.85 | 8.85 | -0.09 (-1.01%) | 13,726,498 |
22 Feb 2017 | CNY | 8.92 | 9.03 | 8.87 | 8.94 | 8.94 | +0.02 (+0.22%) | 14,920,360 |
21 Feb 2017 | CNY | 8.84 | 8.95 | 8.82 | 8.92 | 8.92 | +0.08 (+0.90%) | 15,283,074 |
20 Feb 2017 | CNY | 8.8 | 8.86 | 8.79 | 8.84 | 8.84 | +0.06 (+0.68%) | 12,995,962 |
17 Feb 2017 | CNY | 8.94 | 9.01 | 8.77 | 8.78 | 8.78 | -0.2 (-2.23%) | 17,530,912 |
16 Feb 2017 | CNY | 8.93 | 9.02 | 8.87 | 8.98 | 8.98 | -0.02 (-0.22%) | 18,351,362 |
15 Feb 2017 | CNY | 8.86 | 9.26 | 8.81 | 9 | 9 | +0.14 (+1.58%) | 36,318,267 |
14 Feb 2017 | CNY | 8.8 | 8.88 | 8.77 | 8.86 | 8.86 | +0.06 (+0.68%) | 13,712,964 |
13 Feb 2017 | CNY | 8.77 | 8.85 | 8.73 | 8.8 | 8.8 | +0.01 (+0.11%) | 11,629,472 |
10 Feb 2017 | CNY | 8.83 | 8.87 | 8.78 | 8.79 | 8.79 | -0.08 (-0.90%) | 11,762,947 |
9 Feb 2017 | CNY | 8.76 | 8.89 | 8.76 | 8.87 | 8.87 | +0.07 (+0.80%) | 15,454,186 |
8 Feb 2017 | CNY | 8.78 | 8.81 | 8.67 | 8.8 | 8.8 | -0.01 (-0.11%) | 11,826,653 |
7 Feb 2017 | CNY | 8.75 | 8.86 | 8.66 | 8.81 | 8.81 | +0.05 (+0.57%) | 14,966,301 |
6 Feb 2017 | CNY | 8.64 | 8.78 | 8.62 | 8.76 | 8.76 | +0.12 (+1.39%) | 11,566,680 |
3 Feb 2017 | CNY | 8.69 | 8.73 | 8.61 | 8.64 | 8.64 | -0.03 (-0.35%) | 5,949,395 |
26 Jan 2017 | CNY | 8.63 | 8.69 | 8.61 | 8.67 | 8.67 | +0.04 (+0.46%) | 8,060,348 |
25 Jan 2017 | CNY | 8.54 | 8.8 | 8.53 | 8.63 | 8.63 | +0.08 (+0.94%) | 11,549,852 |
24 Jan 2017 | CNY | 8.6 | 8.66 | 8.54 | 8.55 | 8.55 | -0.05 (-0.58%) | 7,125,400 |