Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | CNY | 6.6795 | 6.7333 | 6.6487 | 6.6641 | 6.6641 | -0.018 (-0.27%) | 1,734,454 |
11 Jan 2017 | CNY | 6.7333 | 6.7846 | 6.641 | 6.6821 | 6.6821 | -0.059 (-0.87%) | 2,385,470 |
10 Jan 2017 | CNY | 6.8128 | 6.8282 | 6.7333 | 6.741 | 6.741 | -0.069 (-1.02%) | 3,437,959 |
9 Jan 2017 | CNY | 6.7487 | 6.8436 | 6.7333 | 6.8103 | 6.8103 | +0.026 (+0.38%) | 2,525,526 |
6 Jan 2017 | CNY | 6.8256 | 6.8718 | 6.7718 | 6.7846 | 6.7846 | -0.059 (-0.86%) | 2,179,405 |
5 Jan 2017 | CNY | 6.8974 | 6.9128 | 6.8282 | 6.8436 | 6.8436 | -0.054 (-0.78%) | 2,423,967 |
4 Jan 2017 | CNY | 6.8692 | 6.9436 | 6.8051 | 6.8974 | 6.8974 | +0.023 (+0.33%) | 3,999,964 |
3 Jan 2017 | CNY | 6.7103 | 6.8923 | 6.6821 | 6.8744 | 6.8744 | +0.213 (+3.20%) | 6,175,845 |
30 Dec 2016 | CNY | 6.7051 | 6.7077 | 6.6436 | 6.6615 | 6.6615 | -0.005 (-0.08%) | 2,125,905 |
29 Dec 2016 | CNY | 6.6282 | 6.7128 | 6.6282 | 6.6667 | 6.6667 | +0.046 (+0.70%) | 1,966,610 |
28 Dec 2016 | CNY | 6.6667 | 6.718 | 6.6154 | 6.6205 | 6.6205 | -0.051 (-0.77%) | 1,779,804 |
27 Dec 2016 | CNY | 6.5949 | 6.7077 | 6.5949 | 6.6718 | 6.6718 | +0.077 (+1.17%) | 2,773,130 |
26 Dec 2016 | CNY | 6.5718 | 6.6795 | 6.4821 | 6.5949 | 6.5949 | -0.026 (-0.39%) | 3,598,428 |
23 Dec 2016 | CNY | 6.8128 | 6.8128 | 6.5846 | 6.6205 | 6.6205 | -0.195 (-2.86%) | 3,424,317 |
22 Dec 2016 | CNY | 6.7974 | 6.8205 | 6.7205 | 6.8154 | 6.8154 | -0.021 (-0.30%) | 3,275,274 |
21 Dec 2016 | CNY | 6.7436 | 6.8615 | 6.7333 | 6.8359 | 6.8359 | +0.092 (+1.37%) | 3,590,180 |
20 Dec 2016 | CNY | 6.8539 | 6.8718 | 6.7128 | 6.7436 | 6.7436 | -0.136 (-1.98%) | 5,138,398 |
19 Dec 2016 | CNY | 6.6641 | 7.1205 | 6.618 | 6.8795 | 6.8795 | +0.262 (+3.95%) | 11,815,549 |
16 Dec 2016 | CNY | 6.5359 | 6.6641 | 6.5256 | 6.618 | 6.618 | +0.059 (+0.90%) | 2,968,917 |
15 Dec 2016 | CNY | 6.4923 | 6.6795 | 6.4641 | 6.559 | 6.559 | +0.077 (+1.19%) | 3,993,338 |
14 Dec 2016 | CNY | 6.641 | 6.6513 | 6.4795 | 6.4821 | 6.4821 | -0.159 (-2.39%) | 4,070,344 |
13 Dec 2016 | CNY | 6.6487 | 6.7026 | 6.5385 | 6.641 | 6.641 | -0.008 (-0.12%) | 4,166,678 |
12 Dec 2016 | CNY | 7.0513 | 7.1513 | 6.6154 | 6.6487 | 6.6487 | -0.436 (-6.15%) | 7,458,847 |
9 Dec 2016 | CNY | 7.1462 | 7.1667 | 7.0615 | 7.0846 | 7.0846 | -0.062 (-0.86%) | 3,461,952 |
8 Dec 2016 | CNY | 7.2231 | 7.2564 | 7.1462 | 7.1462 | 7.1462 | -0.077 (-1.06%) | 4,266,635 |
7 Dec 2016 | CNY | 7.1026 | 7.2256 | 7.0513 | 7.2231 | 7.2231 | +0.136 (+1.92%) | 4,665,414 |
6 Dec 2016 | CNY | 7.1154 | 7.1487 | 7.059 | 7.0872 | 7.0872 | +0.005 (+0.07%) | 3,060,010 |
5 Dec 2016 | CNY | 6.9974 | 7.1154 | 6.9436 | 7.0821 | 7.0821 | -0.059 (-0.82%) | 3,639,105 |
2 Dec 2016 | CNY | 7.3077 | 7.3077 | 7.0769 | 7.141 | 7.141 | -0.162 (-2.21%) | 6,802,770 |
1 Dec 2016 | CNY | 7.3564 | 7.3846 | 7.2615 | 7.3026 | 7.3026 | -0.041 (-0.56%) | 4,837,099 |