Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | CNY | 12.7062 | 12.7062 | 12.4321 | 12.5037 | 12.5037 | -0.183 (-1.44%) | 3,765,285 |
26 Jan 2017 | CNY | 12.6074 | 12.7111 | 12.4815 | 12.6864 | 12.6864 | +0.106 (+0.84%) | 5,187,381 |
25 Jan 2017 | CNY | 12.2568 | 12.6691 | 12.1309 | 12.5803 | 12.5803 | +0.309 (+2.52%) | 5,739,174 |
24 Jan 2017 | CNY | 12.7383 | 12.7407 | 12.2395 | 12.2716 | 12.2716 | -0.477 (-3.74%) | 7,626,150 |
23 Jan 2017 | CNY | 12.5926 | 12.9383 | 12.4741 | 12.7482 | 12.7482 | +0.146 (+1.16%) | 6,468,724 |
20 Jan 2017 | CNY | 12.0543 | 12.7556 | 12.0543 | 12.6025 | 12.6025 | +0.405 (+3.32%) | 8,185,584 |
19 Jan 2017 | CNY | 12.0494 | 12.4148 | 11.7803 | 12.1975 | 12.1975 | +0.01 (+0.08%) | 7,011,724 |
18 Jan 2017 | CNY | 12.5432 | 12.5926 | 12.1531 | 12.1877 | 12.1877 | -0.501 (-3.95%) | 7,410,017 |
17 Jan 2017 | CNY | 12.1259 | 12.958 | 11.7259 | 12.6889 | 12.6889 | +0.447 (+3.65%) | 11,719,679 |
16 Jan 2017 | CNY | 12.3457 | 12.6864 | 11.7111 | 12.242 | 12.242 | -0.252 (-2.02%) | 11,462,366 |
13 Jan 2017 | CNY | 13.1877 | 13.3185 | 12.4568 | 12.4938 | 12.4938 | -0.694 (-5.26%) | 11,285,106 |
12 Jan 2017 | CNY | 13.5309 | 13.7259 | 13.1111 | 13.1877 | 13.1877 | -0.373 (-2.75%) | 8,665,396 |
11 Jan 2017 | CNY | 13.9753 | 14.1827 | 13.5556 | 13.5605 | 13.5605 | -0.514 (-3.65%) | 8,624,053 |
10 Jan 2017 | CNY | 14.2765 | 14.5827 | 13.9753 | 14.0741 | 14.0741 | -0.207 (-1.45%) | 7,529,103 |
9 Jan 2017 | CNY | 13.8765 | 14.5556 | 13.8642 | 14.2815 | 14.2815 | -0.003 (-0.02%) | 9,734,126 |
6 Jan 2017 | CNY | 14.9654 | 14.9778 | 14.2741 | 14.284 | 14.284 | -0.904 (-5.95%) | 17,165,572 |
5 Jan 2017 | CNY | 15.6074 | 15.8 | 15.1877 | 15.1877 | 15.1877 | -0.244 (-1.58%) | 18,354,749 |
4 Jan 2017 | CNY | 15.563 | 15.7531 | 15.3333 | 15.4321 | 15.4321 | -0.41 (-2.59%) | 21,830,893 |
3 Jan 2017 | CNY | 15.2617 | 16.3704 | 14.9086 | 15.842 | 15.842 | +0.064 (+0.41%) | 26,921,828 |
30 Dec 2016 | CNY | 15.8025 | 16.5407 | 15.5062 | 15.7778 | 15.7778 | +0.333 (+2.16%) | 38,529,359 |
29 Dec 2016 | CNY | 15.4444 | 15.4444 | 15.0617 | 15.4444 | 15.4444 | +1.405 (+10.01%) | 7,832,870 |
28 Dec 2016 | CNY | 14.0395 | 14.0395 | 14.0395 | 14.0395 | 14.0395 | +1.276 (+10.00%) | 22,275 |
27 Dec 2016 | CNY | 12.763 | 12.763 | 12.763 | 12.763 | 12.763 | +1.161 (+10.00%) | 25,515 |
26 Dec 2016 | CNY | 11.6025 | 11.6025 | 11.6025 | 11.6025 | 11.6025 | +1.054 (+10.00%) | 27,945 |
23 Dec 2016 | CNY | 10.5482 | 10.5482 | 10.5482 | 10.5482 | 10.5482 | +0.958 (+9.99%) | 7,695 |
22 Dec 2016 | CNY | 9.5901 | 9.5901 | 9.5901 | 9.5901 | 9.5901 | +0.872 (+10.00%) | 11,412 |
21 Dec 2016 | CNY | 8.7185 | 8.7185 | 8.7185 | 8.7185 | 8.7185 | 0.0 (0.0%) | 8,100 |