Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2017 | CNY | 9.57 | 9.67 | 9.44 | 9.49 | 9.49 | -0.205 (-2.11%) | 26,824,630 |
1 Mar 2017 | CNY | 9.37 | 9.885 | 9.31 | 9.695 | 9.695 | +0.27 (+2.86%) | 62,639,552 |
28 Feb 2017 | CNY | 9.355 | 9.485 | 9.28 | 9.425 | 9.425 | +0.075 (+0.80%) | 26,846,150 |
27 Feb 2017 | CNY | 9.43 | 9.575 | 9.345 | 9.35 | 9.35 | -0.14 (-1.48%) | 40,751,858 |
24 Feb 2017 | CNY | 9.9 | 9.9 | 9.45 | 9.49 | 9.49 | -0.41 (-4.14%) | 85,724,410 |
23 Feb 2017 | CNY | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | +0.9 (+10%) | 67,606,784 |
22 Feb 2017 | CNY | 8.9 | 9.075 | 8.865 | 9 | 9 | +0.14 (+1.58%) | 22,454,622 |
21 Feb 2017 | CNY | 8.675 | 8.865 | 8.655 | 8.86 | 8.86 | +0.21 (+2.43%) | 12,796,050 |
20 Feb 2017 | CNY | 8.5 | 8.66 | 8.45 | 8.65 | 8.65 | +0.195 (+2.31%) | 11,174,728 |
17 Feb 2017 | CNY | 8.675 | 8.715 | 8.3 | 8.455 | 8.455 | -0.185 (-2.14%) | 14,694,610 |
16 Feb 2017 | CNY | 8.85 | 8.88 | 8.6 | 8.64 | 8.64 | -0.16 (-1.82%) | 15,622,728 |
15 Feb 2017 | CNY | 8.955 | 9.05 | 8.78 | 8.8 | 8.8 | -0.155 (-1.73%) | 13,144,490 |
14 Feb 2017 | CNY | 8.79 | 8.955 | 8.77 | 8.955 | 8.955 | +0.21 (+2.40%) | 12,436,598 |
13 Feb 2017 | CNY | 8.81 | 8.895 | 8.715 | 8.745 | 8.745 | -0.115 (-1.30%) | 14,726,046 |
10 Feb 2017 | CNY | 8.935 | 8.965 | 8.775 | 8.86 | 8.86 | +0.005 (+0.06%) | 8,705,034 |
9 Feb 2017 | CNY | 8.88 | 8.995 | 8.845 | 8.855 | 8.855 | -0.085 (-0.95%) | 8,422,380 |
8 Feb 2017 | CNY | 8.91 | 8.96 | 8.825 | 8.94 | 8.94 | +0.025 (+0.28%) | 5,553,146 |
7 Feb 2017 | CNY | 8.9 | 9.03 | 8.825 | 8.915 | 8.915 | +0.01 (+0.11%) | 8,131,842 |
6 Feb 2017 | CNY | 8.695 | 8.925 | 8.635 | 8.905 | 8.905 | +0.19 (+2.18%) | 8,536,100 |
3 Feb 2017 | CNY | 8.7 | 8.76 | 8.63 | 8.715 | 8.715 | +0.085 (+0.98%) | 5,114,566 |
26 Jan 2017 | CNY | 8.625 | 8.75 | 8.54 | 8.63 | 8.63 | +0.04 (+0.47%) | 5,470,976 |
25 Jan 2017 | CNY | 8.565 | 8.645 | 8.49 | 8.59 | 8.59 | +0.065 (+0.76%) | 4,191,410 |
24 Jan 2017 | CNY | 8.55 | 8.62 | 8.5 | 8.525 | 8.525 | -0.055 (-0.64%) | 4,715,282 |
23 Jan 2017 | CNY | 8.585 | 8.71 | 8.55 | 8.58 | 8.58 | -0.015 (-0.17%) | 7,654,810 |
20 Jan 2017 | CNY | 8.39 | 8.77 | 8.38 | 8.595 | 8.595 | +0.325 (+3.93%) | 10,597,532 |
19 Jan 2017 | CNY | 8.35 | 8.42 | 8.26 | 8.27 | 8.27 | -0.095 (-1.14%) | 6,554,348 |
18 Jan 2017 | CNY | 8.225 | 8.415 | 8.225 | 8.365 | 8.365 | +0.065 (+0.78%) | 7,741,668 |
17 Jan 2017 | CNY | 8.13 | 8.425 | 8 | 8.3 | 8.3 | +0.175 (+2.15%) | 13,549,236 |
16 Jan 2017 | CNY | 8.695 | 8.725 | 7.9 | 8.125 | 8.125 | -0.55 (-6.34%) | 16,691,648 |
13 Jan 2017 | CNY | 8.715 | 8.8 | 8.64 | 8.675 | 8.675 | -0.02 (-0.23%) | 6,919,354 |