Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 3.9 | 3.92 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 10,453,748 |
17 Mar 2017 | CNY | 3.97 | 3.98 | 3.89 | 3.9 | 3.9 | -0.07 (-1.76%) | 19,815,928 |
16 Mar 2017 | CNY | 3.95 | 3.98 | 3.95 | 3.97 | 3.97 | +0.01 (+0.25%) | 18,581,141 |
15 Mar 2017 | CNY | 3.92 | 3.97 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 17,650,252 |
14 Mar 2017 | CNY | 3.96 | 3.96 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 13,443,465 |
13 Mar 2017 | CNY | 3.9 | 3.96 | 3.88 | 3.96 | 3.96 | +0.08 (+2.06%) | 19,849,022 |
10 Mar 2017 | CNY | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 6,405,188 |
9 Mar 2017 | CNY | 3.93 | 3.95 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 10,611,660 |
8 Mar 2017 | CNY | 3.96 | 3.96 | 3.91 | 3.94 | 3.94 | -0.01 (-0.25%) | 9,996,946 |
7 Mar 2017 | CNY | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 14,351,297 |
6 Mar 2017 | CNY | 3.88 | 3.98 | 3.88 | 3.95 | 3.95 | +0.07 (+1.80%) | 19,162,285 |
3 Mar 2017 | CNY | 3.9 | 3.9 | 3.86 | 3.88 | 3.88 | -0.03 (-0.77%) | 9,775,346 |
2 Mar 2017 | CNY | 3.91 | 3.94 | 3.9 | 3.91 | 3.91 | 0.0 (0.0%) | 9,566,815 |
1 Mar 2017 | CNY | 3.9 | 3.92 | 3.89 | 3.91 | 3.91 | 0.0 (0.0%) | 8,800,858 |
28 Feb 2017 | CNY | 3.9 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 8,350,269 |
27 Feb 2017 | CNY | 3.94 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 11,721,309 |
24 Feb 2017 | CNY | 3.93 | 3.95 | 3.9 | 3.95 | 3.95 | +0.02 (+0.51%) | 11,061,713 |
23 Feb 2017 | CNY | 3.92 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 13,088,192 |
22 Feb 2017 | CNY | 3.97 | 3.99 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 20,672,751 |
21 Feb 2017 | CNY | 3.99 | 3.99 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 15,897,188 |
20 Feb 2017 | CNY | 3.89 | 3.97 | 3.89 | 3.97 | 3.97 | +0.07 (+1.79%) | 17,560,756 |
17 Feb 2017 | CNY | 3.93 | 3.97 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 17,744,670 |
16 Feb 2017 | CNY | 3.9 | 3.96 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 25,352,134 |
15 Feb 2017 | CNY | 3.87 | 4.06 | 3.87 | 3.92 | 3.92 | +0.04 (+1.03%) | 50,768,878 |
14 Feb 2017 | CNY | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | 0.0 (0.0%) | 10,965,231 |
13 Feb 2017 | CNY | 3.85 | 3.9 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 13,659,650 |
10 Feb 2017 | CNY | 3.83 | 3.86 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 14,068,576 |
9 Feb 2017 | CNY | 3.8 | 3.82 | 3.78 | 3.82 | 3.82 | +0.02 (+0.53%) | 9,257,201 |
8 Feb 2017 | CNY | 3.77 | 3.8 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 7,892,875 |
7 Feb 2017 | CNY | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 4,626,450 |