Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 9.07 | 9.07 | 8.83 | 8.98 | 8.98 | -0.13 (-1.43%) | 20,227,001 |
17 Mar 2017 | CNY | 9.25 | 9.32 | 9.08 | 9.11 | 9.11 | -0.14 (-1.51%) | 14,281,382 |
16 Mar 2017 | CNY | 9.22 | 9.39 | 9.19 | 9.25 | 9.25 | +0.03 (+0.33%) | 16,292,090 |
15 Mar 2017 | CNY | 9.06 | 9.37 | 9.03 | 9.22 | 9.22 | +0.14 (+1.54%) | 21,649,140 |
14 Mar 2017 | CNY | 9.2 | 9.33 | 9.06 | 9.08 | 9.08 | -0.11 (-1.20%) | 24,435,694 |
13 Mar 2017 | CNY | 8.98 | 9.28 | 8.81 | 9.19 | 9.19 | +0.19 (+2.11%) | 35,319,533 |
10 Mar 2017 | CNY | 8.88 | 9.18 | 8.87 | 9 | 9 | +0.08 (+0.90%) | 17,661,067 |
9 Mar 2017 | CNY | 9.03 | 9.04 | 8.88 | 8.92 | 8.92 | -0.12 (-1.33%) | 10,267,564 |
8 Mar 2017 | CNY | 8.84 | 9.13 | 8.81 | 9.04 | 9.04 | +0.21 (+2.38%) | 28,003,689 |
7 Mar 2017 | CNY | 8.79 | 8.87 | 8.7 | 8.83 | 8.83 | +0.05 (+0.57%) | 12,290,455 |
6 Mar 2017 | CNY | 8.65 | 8.87 | 8.62 | 8.78 | 8.78 | +0.14 (+1.62%) | 15,720,427 |
3 Mar 2017 | CNY | 8.59 | 8.67 | 8.46 | 8.64 | 8.64 | +0.03 (+0.35%) | 9,837,007 |
2 Mar 2017 | CNY | 8.63 | 8.71 | 8.59 | 8.61 | 8.61 | -0.03 (-0.35%) | 8,756,799 |
1 Mar 2017 | CNY | 8.52 | 8.72 | 8.52 | 8.64 | 8.64 | +0.12 (+1.41%) | 14,575,083 |
28 Feb 2017 | CNY | 8.47 | 8.63 | 8.47 | 8.52 | 8.52 | +0.08 (+0.95%) | 20,214,541 |
27 Feb 2017 | CNY | 8.73 | 8.75 | 8.32 | 8.44 | 8.44 | -0.29 (-3.32%) | 28,946,268 |
24 Feb 2017 | CNY | 8.89 | 8.89 | 8.58 | 8.73 | 8.73 | -0.15 (-1.69%) | 25,958,311 |
23 Feb 2017 | CNY | 9.09 | 9.09 | 8.74 | 8.88 | 8.88 | -0.24 (-2.63%) | 19,941,648 |
22 Feb 2017 | CNY | 8.95 | 9.22 | 8.89 | 9.12 | 9.12 | +0.17 (+1.90%) | 24,223,644 |
21 Feb 2017 | CNY | 9.02 | 9.1 | 8.9 | 8.95 | 8.95 | -0.07 (-0.78%) | 13,022,168 |
20 Feb 2017 | CNY | 8.71 | 9.04 | 8.7 | 9.02 | 9.02 | +0.32 (+3.68%) | 26,028,082 |
17 Feb 2017 | CNY | 8.64 | 8.85 | 8.59 | 8.7 | 8.7 | +0.03 (+0.35%) | 8,966,084 |
16 Feb 2017 | CNY | 8.66 | 8.71 | 8.55 | 8.67 | 8.67 | -0.02 (-0.23%) | 9,473,185 |
15 Feb 2017 | CNY | 8.66 | 8.8 | 8.6 | 8.69 | 8.69 | +0.01 (+0.12%) | 14,664,473 |
14 Feb 2017 | CNY | 8.42 | 8.84 | 8.4 | 8.68 | 8.68 | +0.24 (+2.84%) | 21,472,513 |
13 Feb 2017 | CNY | 8.36 | 8.46 | 8.28 | 8.44 | 8.44 | +0.09 (+1.08%) | 11,995,760 |
10 Feb 2017 | CNY | 8.45 | 8.47 | 8.31 | 8.35 | 8.35 | +0.01 (+0.12%) | 12,157,256 |
9 Feb 2017 | CNY | 8.18 | 8.35 | 8.16 | 8.34 | 8.34 | +0.19 (+2.33%) | 14,316,963 |
8 Feb 2017 | CNY | 8.13 | 8.17 | 8.1 | 8.15 | 8.15 | +0.01 (+0.12%) | 6,718,084 |
7 Feb 2017 | CNY | 8.21 | 8.22 | 8.08 | 8.14 | 8.14 | -0.04 (-0.49%) | 9,006,216 |