Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2017 | CNY | 7.31 | 7.38 | 7.27 | 7.33 | 7.33 | +0.06 (+0.83%) | 5,509,160 |
19 Jan 2017 | CNY | 7.29 | 7.38 | 7.26 | 7.27 | 7.27 | -0.07 (-0.95%) | 5,579,602 |
18 Jan 2017 | CNY | 7.31 | 7.4 | 7.31 | 7.34 | 7.34 | -0.02 (-0.27%) | 7,372,520 |
17 Jan 2017 | CNY | 7.33 | 7.39 | 7.21 | 7.36 | 7.36 | +0.02 (+0.27%) | 11,403,264 |
16 Jan 2017 | CNY | 7.69 | 7.73 | 7.07 | 7.34 | 7.34 | -0.35 (-4.55%) | 17,403,630 |
13 Jan 2017 | CNY | 7.67 | 7.74 | 7.51 | 7.69 | 7.69 | 0.0 (0.0%) | 16,174,200 |
12 Jan 2017 | CNY | 7.65 | 7.84 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 27,400,678 |
11 Jan 2017 | CNY | 7.61 | 7.69 | 7.54 | 7.65 | 7.65 | -0.01 (-0.13%) | 15,131,153 |
10 Jan 2017 | CNY | 7.47 | 7.9 | 7.44 | 7.66 | 7.66 | +0.19 (+2.54%) | 24,905,674 |
9 Jan 2017 | CNY | 7.54 | 7.54 | 7.4 | 7.47 | 7.47 | -0.03 (-0.40%) | 8,627,784 |
6 Jan 2017 | CNY | 7.57 | 7.61 | 7.45 | 7.5 | 7.5 | -0.11 (-1.45%) | 16,232,300 |
5 Jan 2017 | CNY | 7.66 | 7.72 | 7.61 | 7.61 | 7.61 | -0.07 (-0.91%) | 15,118,601 |
4 Jan 2017 | CNY | 7.54 | 7.7 | 7.51 | 7.68 | 7.68 | +0.14 (+1.86%) | 20,063,600 |
3 Jan 2017 | CNY | 7.58 | 7.6 | 7.51 | 7.54 | 7.54 | -0.03 (-0.40%) | 9,883,673 |
30 Dec 2016 | CNY | 7.51 | 7.62 | 7.49 | 7.57 | 7.57 | +0.02 (+0.26%) | 11,242,074 |
29 Dec 2016 | CNY | 7.53 | 7.6 | 7.49 | 7.55 | 7.55 | -0.01 (-0.13%) | 16,801,160 |
28 Dec 2016 | CNY | 7.6 | 7.61 | 7.53 | 7.56 | 7.56 | -0.04 (-0.53%) | 10,569,300 |
27 Dec 2016 | CNY | 7.46 | 7.65 | 7.41 | 7.6 | 7.6 | +0.14 (+1.88%) | 22,983,408 |
26 Dec 2016 | CNY | 7.33 | 7.5 | 7.25 | 7.46 | 7.46 | +0.06 (+0.81%) | 18,581,755 |
23 Dec 2016 | CNY | 7.33 | 7.42 | 7.29 | 7.4 | 7.4 | +0.04 (+0.54%) | 19,138,579 |
22 Dec 2016 | CNY | 7.3 | 7.37 | 7.11 | 7.36 | 7.36 | +0.06 (+0.82%) | 23,149,422 |
21 Dec 2016 | CNY | 7.33 | 7.37 | 7.26 | 7.3 | 7.3 | -0.01 (-0.14%) | 10,335,411 |
20 Dec 2016 | CNY | 7.27 | 7.34 | 7.22 | 7.31 | 7.31 | +0.05 (+0.69%) | 11,880,807 |
19 Dec 2016 | CNY | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 8,370,828 |
16 Dec 2016 | CNY | 7.24 | 7.34 | 7.22 | 7.27 | 7.27 | +0.03 (+0.41%) | 12,238,330 |
15 Dec 2016 | CNY | 7.16 | 7.29 | 7.16 | 7.24 | 7.24 | +0.08 (+1.12%) | 14,761,568 |
14 Dec 2016 | CNY | 7.3 | 7.37 | 7.16 | 7.16 | 7.16 | -0.16 (-2.19%) | 15,911,810 |
13 Dec 2016 | CNY | 7.26 | 7.45 | 7.06 | 7.32 | 7.32 | +0.05 (+0.69%) | 19,584,131 |
12 Dec 2016 | CNY | 7.68 | 7.74 | 7.22 | 7.27 | 7.27 | -0.42 (-5.46%) | 27,672,100 |
9 Dec 2016 | CNY | 7.62 | 7.75 | 7.53 | 7.69 | 7.69 | +0.05 (+0.65%) | 22,262,124 |