Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | CNY | 8.4 | 8.56 | 8.4 | 8.51 | 8.51 | +0.08 (+0.95%) | 9,487,003 |
17 Feb 2017 | CNY | 8.54 | 8.66 | 8.41 | 8.43 | 8.43 | -0.16 (-1.86%) | 13,706,419 |
16 Feb 2017 | CNY | 8.35 | 8.74 | 8.32 | 8.59 | 8.59 | +0.19 (+2.26%) | 19,534,199 |
15 Feb 2017 | CNY | 8.44 | 8.59 | 8.36 | 8.4 | 8.4 | -0.1 (-1.18%) | 15,006,827 |
14 Feb 2017 | CNY | 8.6 | 8.63 | 8.47 | 8.5 | 8.5 | -0.13 (-1.51%) | 14,458,933 |
13 Feb 2017 | CNY | 8.27 | 8.84 | 8.27 | 8.63 | 8.63 | +0.31 (+3.73%) | 30,492,910 |
10 Feb 2017 | CNY | 8.61 | 8.65 | 8.25 | 8.32 | 8.32 | -0.24 (-2.80%) | 36,870,231 |
9 Feb 2017 | CNY | 7.79 | 8.56 | 7.76 | 8.56 | 8.56 | +0.78 (+10.03%) | 20,663,348 |
8 Feb 2017 | CNY | 7.7 | 7.78 | 7.63 | 7.78 | 7.78 | +0.04 (+0.52%) | 6,230,068 |
7 Feb 2017 | CNY | 7.76 | 7.78 | 7.68 | 7.74 | 7.74 | -0.03 (-0.39%) | 4,667,648 |
6 Feb 2017 | CNY | 7.63 | 7.79 | 7.61 | 7.77 | 7.77 | +0.14 (+1.83%) | 6,722,155 |
3 Feb 2017 | CNY | 7.71 | 7.71 | 7.59 | 7.63 | 7.63 | -0.08 (-1.04%) | 3,914,747 |
26 Jan 2017 | CNY | 7.66 | 7.73 | 7.62 | 7.71 | 7.71 | +0.08 (+1.05%) | 5,135,051 |
25 Jan 2017 | CNY | 7.54 | 7.65 | 7.51 | 7.63 | 7.63 | +0.07 (+0.93%) | 3,620,937 |
24 Jan 2017 | CNY | 7.66 | 7.68 | 7.56 | 7.56 | 7.56 | -0.04 (-0.53%) | 4,967,459 |
23 Jan 2017 | CNY | 7.65 | 7.68 | 7.57 | 7.6 | 7.6 | +0.03 (+0.40%) | 5,367,614 |
20 Jan 2017 | CNY | 7.44 | 7.69 | 7.36 | 7.57 | 7.57 | +0.17 (+2.30%) | 7,783,143 |
19 Jan 2017 | CNY | 7.37 | 7.55 | 7.31 | 7.4 | 7.4 | -0.01 (-0.13%) | 6,060,546 |
18 Jan 2017 | CNY | 7.45 | 7.49 | 7.41 | 7.41 | 7.41 | -0.1 (-1.33%) | 3,868,048 |
17 Jan 2017 | CNY | 7.38 | 7.53 | 7.2 | 7.51 | 7.51 | +0.14 (+1.90%) | 8,531,511 |
16 Jan 2017 | CNY | 7.95 | 7.95 | 7.16 | 7.37 | 7.37 | -0.57 (-7.18%) | 11,683,053 |
13 Jan 2017 | CNY | 8.21 | 8.21 | 7.92 | 7.94 | 7.94 | -0.22 (-2.70%) | 7,277,700 |
12 Jan 2017 | CNY | 8.17 | 8.29 | 8.15 | 8.16 | 8.16 | -0.05 (-0.61%) | 5,495,954 |
11 Jan 2017 | CNY | 8.27 | 8.35 | 8.21 | 8.21 | 8.21 | +0.01 (+0.12%) | 8,276,113 |
10 Jan 2017 | CNY | 8.22 | 8.29 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 5,265,990 |
9 Jan 2017 | CNY | 8.2 | 8.25 | 8.17 | 8.25 | 8.25 | +0.04 (+0.49%) | 4,876,240 |
6 Jan 2017 | CNY | 8.34 | 8.36 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 6,404,906 |
5 Jan 2017 | CNY | 8.34 | 8.38 | 8.29 | 8.32 | 8.32 | -0.03 (-0.36%) | 5,633,666 |
4 Jan 2017 | CNY | 8.25 | 8.37 | 8.22 | 8.35 | 8.35 | +0.1 (+1.21%) | 7,528,181 |
3 Jan 2017 | CNY | 8.19 | 8.26 | 8.19 | 8.25 | 8.25 | +0.07 (+0.86%) | 5,577,248 |