Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | CNY | 6.0133 | 6.0133 | 5.9333 | 5.96 | 5.96 | -0.033 (-0.56%) | 11,124,591 |
8 Mar 2017 | CNY | 5.9933 | 6.04 | 5.8667 | 5.9933 | 5.9933 | -0.033 (-0.55%) | 17,369,424 |
7 Mar 2017 | CNY | 6.0667 | 6.0867 | 5.9733 | 6.0267 | 6.0267 | -0.04 (-0.66%) | 8,120,371 |
6 Mar 2017 | CNY | 5.9333 | 6.0867 | 5.9267 | 6.0667 | 6.0667 | +0.153 (+2.59%) | 11,414,085 |
3 Mar 2017 | CNY | 5.7867 | 5.9267 | 5.78 | 5.9133 | 5.9133 | +0.113 (+1.95%) | 7,593,774 |
2 Mar 2017 | CNY | 5.92 | 5.9667 | 5.7933 | 5.8 | 5.8 | -0.073 (-1.25%) | 9,712,500 |
1 Mar 2017 | CNY | 5.7267 | 5.88 | 5.7 | 5.8733 | 5.8733 | +0.16 (+2.80%) | 12,554,296 |
28 Feb 2017 | CNY | 5.6867 | 5.7667 | 5.6467 | 5.7133 | 5.7133 | +0.033 (+0.59%) | 7,295,611 |
27 Feb 2017 | CNY | 5.6067 | 5.7467 | 5.6067 | 5.68 | 5.68 | +0.1 (+1.79%) | 11,046,894 |
24 Feb 2017 | CNY | 5.5 | 5.5933 | 5.4867 | 5.58 | 5.58 | +0.087 (+1.58%) | 8,456,869 |
23 Feb 2017 | CNY | 5.5 | 5.5067 | 5.4667 | 5.4933 | 5.4933 | -0.007 (-0.12%) | 4,734,658 |
22 Feb 2017 | CNY | 5.4933 | 5.5667 | 5.4933 | 5.5 | 5.5 | +0.007 (+0.12%) | 8,352,166 |
21 Feb 2017 | CNY | 5.48 | 5.5067 | 5.46 | 5.4933 | 5.4933 | +0.02 (+0.37%) | 5,573,586 |
20 Feb 2017 | CNY | 5.48 | 5.5 | 5.44 | 5.4733 | 5.4733 | -0.013 (-0.24%) | 3,190,990 |
17 Feb 2017 | CNY | 5.4733 | 5.5067 | 5.4467 | 5.4867 | 5.4867 | -0.007 (-0.12%) | 4,773,642 |
16 Feb 2017 | CNY | 5.4733 | 5.5 | 5.44 | 5.4933 | 5.4933 | +0.013 (+0.24%) | 3,107,997 |
15 Feb 2017 | CNY | 5.48 | 5.5067 | 5.42 | 5.48 | 5.48 | -0.007 (-0.12%) | 4,807,054 |
14 Feb 2017 | CNY | 5.5067 | 5.54 | 5.46 | 5.4867 | 5.4867 | -0.053 (-0.96%) | 7,098,300 |
13 Feb 2017 | CNY | 5.5133 | 5.5933 | 5.48 | 5.54 | 5.54 | +0.053 (+0.97%) | 12,625,666 |
10 Feb 2017 | CNY | 5.4667 | 5.5067 | 5.4467 | 5.4867 | 5.4867 | +0.033 (+0.61%) | 9,907,659 |
9 Feb 2017 | CNY | 5.44 | 5.5 | 5.4333 | 5.4533 | 5.4533 | 0.0 (0.0%) | 5,323,050 |
8 Feb 2017 | CNY | 5.4333 | 5.4667 | 5.4 | 5.4533 | 5.4533 | +0.02 (+0.37%) | 6,148,953 |
7 Feb 2017 | CNY | 5.4267 | 5.4667 | 5.4133 | 5.4333 | 5.4333 | 0.0 (0.0%) | 5,888,829 |
6 Feb 2017 | CNY | 5.4067 | 5.44 | 5.3933 | 5.4333 | 5.4333 | +0.007 (+0.12%) | 2,692,050 |
3 Feb 2017 | CNY | 5.44 | 5.4667 | 5.38 | 5.4267 | 5.4267 | -0.02 (-0.37%) | 2,068,521 |
26 Jan 2017 | CNY | 5.4533 | 5.5333 | 5.3733 | 5.4467 | 5.4467 | +0.007 (+0.12%) | 4,901,551 |
25 Jan 2017 | CNY | 5.3467 | 5.5133 | 5.3467 | 5.44 | 5.44 | +0.06 (+1.12%) | 5,673,217 |
24 Jan 2017 | CNY | 5.3867 | 5.4 | 5.3333 | 5.38 | 5.38 | +0.033 (+0.62%) | 4,376,266 |
23 Jan 2017 | CNY | 5.2867 | 5.3933 | 5.2867 | 5.3467 | 5.3467 | +0.06 (+1.13%) | 3,219,301 |
20 Jan 2017 | CNY | 5.26 | 5.3067 | 5.1933 | 5.2867 | 5.2867 | +0.1 (+1.93%) | 2,941,350 |