Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 6.9308 | 7.0769 | 6.9308 | 7.0692 | 7.0692 | +0.169 (+2.45%) | 11,590,359 |
17 Mar 2017 | CNY | 6.8539 | 6.9436 | 6.8539 | 6.9 | 6.9 | +0.041 (+0.60%) | 5,410,052 |
16 Mar 2017 | CNY | 6.7821 | 6.9231 | 6.7795 | 6.859 | 6.859 | +0.082 (+1.21%) | 5,173,400 |
15 Mar 2017 | CNY | 6.8282 | 6.8282 | 6.7692 | 6.7769 | 6.7769 | -0.046 (-0.68%) | 2,397,860 |
14 Mar 2017 | CNY | 6.8718 | 6.8718 | 6.7949 | 6.8231 | 6.8231 | +0.003 (+0.04%) | 3,044,535 |
13 Mar 2017 | CNY | 6.7769 | 6.8667 | 6.7615 | 6.8205 | 6.8205 | -0.036 (-0.52%) | 3,568,663 |
10 Mar 2017 | CNY | 6.9103 | 6.9359 | 6.8462 | 6.8564 | 6.8564 | -0.08 (-1.15%) | 3,180,797 |
9 Mar 2017 | CNY | 6.8205 | 6.9513 | 6.7718 | 6.9359 | 6.9359 | +0.151 (+2.23%) | 5,872,752 |
8 Mar 2017 | CNY | 6.8872 | 6.8923 | 6.7231 | 6.7846 | 6.7846 | -0.103 (-1.49%) | 3,060,977 |
7 Mar 2017 | CNY | 6.8718 | 6.9128 | 6.8513 | 6.8872 | 6.8872 | +0.018 (+0.26%) | 4,172,290 |
6 Mar 2017 | CNY | 6.8641 | 6.8821 | 6.7897 | 6.8692 | 6.8692 | +0.056 (+0.83%) | 2,751,996 |
3 Mar 2017 | CNY | 6.7949 | 6.8667 | 6.7231 | 6.8128 | 6.8128 | +0.018 (+0.26%) | 2,768,301 |
2 Mar 2017 | CNY | 6.8154 | 6.9128 | 6.7923 | 6.7949 | 6.7949 | -0.067 (-0.97%) | 3,368,683 |
1 Mar 2017 | CNY | 6.8256 | 6.918 | 6.7974 | 6.8615 | 6.8615 | +0.033 (+0.49%) | 3,321,516 |
28 Feb 2017 | CNY | 6.8744 | 6.9051 | 6.7795 | 6.8282 | 6.8282 | -0.038 (-0.56%) | 3,747,478 |
27 Feb 2017 | CNY | 6.8974 | 6.9487 | 6.8513 | 6.8667 | 6.8667 | -0.072 (-1.03%) | 3,745,926 |
24 Feb 2017 | CNY | 6.9256 | 6.9615 | 6.8718 | 6.9385 | 6.9385 | -0.031 (-0.44%) | 3,996,291 |
23 Feb 2017 | CNY | 6.7308 | 7.0513 | 6.7077 | 6.9692 | 6.9692 | +0.262 (+3.90%) | 11,185,991 |
22 Feb 2017 | CNY | 6.7308 | 6.7359 | 6.6718 | 6.7077 | 6.7077 | -0.005 (-0.08%) | 2,275,622 |
21 Feb 2017 | CNY | 6.6897 | 6.7821 | 6.6667 | 6.7128 | 6.7128 | +0.036 (+0.54%) | 2,472,276 |
20 Feb 2017 | CNY | 6.6308 | 6.6821 | 6.6308 | 6.6769 | 6.6769 | +0.015 (+0.23%) | 1,651,724 |
17 Feb 2017 | CNY | 6.7231 | 6.7487 | 6.641 | 6.6615 | 6.6615 | -0.082 (-1.22%) | 2,517,153 |
16 Feb 2017 | CNY | 6.6615 | 6.7615 | 6.618 | 6.7436 | 6.7436 | +0.08 (+1.19%) | 3,966,846 |
15 Feb 2017 | CNY | 6.6231 | 6.7205 | 6.618 | 6.6641 | 6.6641 | +0.023 (+0.35%) | 2,608,304 |
14 Feb 2017 | CNY | 6.6692 | 6.741 | 6.6308 | 6.641 | 6.641 | -0.054 (-0.81%) | 2,043,046 |
13 Feb 2017 | CNY | 6.6872 | 6.7667 | 6.6872 | 6.6949 | 6.6949 | +0.008 (+0.12%) | 2,654,971 |
10 Feb 2017 | CNY | 6.6923 | 6.7103 | 6.618 | 6.6872 | 6.6872 | 0.0 (0.0%) | 2,386,121 |
9 Feb 2017 | CNY | 6.6667 | 6.7333 | 6.641 | 6.6872 | 6.6872 | +0.003 (+0.04%) | 2,565,306 |
8 Feb 2017 | CNY | 6.641 | 6.7897 | 6.5436 | 6.6846 | 6.6846 | +0.064 (+0.97%) | 3,816,446 |
7 Feb 2017 | CNY | 6.5256 | 6.6539 | 6.4513 | 6.6205 | 6.6205 | +0.097 (+1.49%) | 4,763,120 |