Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | CNY | 5.6188 | 5.6688 | 5.5688 | 5.5813 | 5.5813 | -0.037 (-0.67%) | 6,590,360 |
13 Mar 2017 | CNY | 5.5563 | 5.6188 | 5.5188 | 5.6188 | 5.6188 | +0.069 (+1.24%) | 6,977,262 |
10 Mar 2017 | CNY | 5.55 | 5.5813 | 5.5 | 5.55 | 5.55 | +0.006 (+0.11%) | 6,109,016 |
9 Mar 2017 | CNY | 5.5 | 5.5813 | 5.4875 | 5.5438 | 5.5438 | +0.025 (+0.45%) | 8,841,598 |
8 Mar 2017 | CNY | 5.5875 | 5.625 | 5.4625 | 5.5188 | 5.5188 | -0.094 (-1.67%) | 10,423,219 |
7 Mar 2017 | CNY | 5.6438 | 5.6688 | 5.5625 | 5.6125 | 5.6125 | -0.037 (-0.66%) | 9,372,131 |
6 Mar 2017 | CNY | 5.6375 | 5.6688 | 5.5438 | 5.65 | 5.65 | +0.031 (+0.56%) | 13,353,702 |
3 Mar 2017 | CNY | 5.4813 | 5.625 | 5.4438 | 5.6188 | 5.6188 | +0.175 (+3.21%) | 19,936,665 |
2 Mar 2017 | CNY | 5.5313 | 5.55 | 5.4313 | 5.4438 | 5.4438 | -0.044 (-0.80%) | 10,727,308 |
1 Mar 2017 | CNY | 5.5563 | 5.6125 | 5.3938 | 5.4875 | 5.4875 | +0.163 (+3.05%) | 29,052,708 |
28 Feb 2017 | CNY | 5.3 | 5.3563 | 5.2813 | 5.325 | 5.325 | +0.006 (+0.12%) | 5,471,446 |
27 Feb 2017 | CNY | 5.3125 | 5.4 | 5.275 | 5.3188 | 5.3188 | +0.006 (+0.12%) | 8,828,448 |
24 Feb 2017 | CNY | 5.3063 | 5.3563 | 5.275 | 5.3125 | 5.3125 | 0.0 (0.0%) | 7,309,600 |
23 Feb 2017 | CNY | 5.2375 | 5.3438 | 5.2 | 5.3125 | 5.3125 | +0.056 (+1.07%) | 9,641,251 |
22 Feb 2017 | CNY | 5.2438 | 5.2813 | 5.175 | 5.2563 | 5.2563 | +0.013 (+0.24%) | 9,608,547 |
21 Feb 2017 | CNY | 5.15 | 5.3125 | 5.1438 | 5.2438 | 5.2438 | +0.081 (+1.57%) | 10,867,387 |
20 Feb 2017 | CNY | 5.1625 | 5.2 | 5.0625 | 5.1625 | 5.1625 | +0.006 (+0.12%) | 10,502,304 |
17 Feb 2017 | CNY | 5.2313 | 5.2563 | 5.1125 | 5.1563 | 5.1563 | -0.1 (-1.90%) | 8,608,347 |
16 Feb 2017 | CNY | 5.2813 | 5.2938 | 5.2 | 5.2563 | 5.2563 | -0.025 (-0.47%) | 6,069,683 |
15 Feb 2017 | CNY | 5.3125 | 5.3625 | 5.25 | 5.2813 | 5.2813 | -0.013 (-0.24%) | 11,891,878 |
14 Feb 2017 | CNY | 5.3438 | 5.3563 | 5.2625 | 5.2938 | 5.2938 | -0.044 (-0.82%) | 4,787,891 |
13 Feb 2017 | CNY | 5.2688 | 5.3375 | 5.2188 | 5.3375 | 5.3375 | +0.094 (+1.79%) | 7,615,072 |
10 Feb 2017 | CNY | 5.3125 | 5.3625 | 5.2313 | 5.2438 | 5.2438 | -0.062 (-1.18%) | 7,690,201 |
9 Feb 2017 | CNY | 5.2313 | 5.3438 | 5.2313 | 5.3063 | 5.3063 | +0.056 (+1.07%) | 6,169,777 |
8 Feb 2017 | CNY | 5.15 | 5.275 | 5.15 | 5.25 | 5.25 | +0.081 (+1.57%) | 6,857,769 |
7 Feb 2017 | CNY | 5.1875 | 5.225 | 5.1438 | 5.1688 | 5.1688 | -0.05 (-0.96%) | 4,905,115 |
6 Feb 2017 | CNY | 5.1375 | 5.2375 | 5.0938 | 5.2188 | 5.2188 | +0.081 (+1.58%) | 7,939,972 |
3 Feb 2017 | CNY | 5.1313 | 5.1688 | 5.1063 | 5.1375 | 5.1375 | 0.0 (0.0%) | 4,305,761 |
26 Jan 2017 | CNY | 5.0938 | 5.1813 | 5.0688 | 5.1375 | 5.1375 | +0.062 (+1.23%) | 7,728,094 |
25 Jan 2017 | CNY | 5.0813 | 5.1438 | 5.0375 | 5.075 | 5.075 | 0.0 (0.0%) | 8,880,508 |