Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | CNY | 9.7893 | 9.828 | 9.5619 | 9.6409 | 9.6409 | -0.188 (-1.91%) | 25,142,369 |
13 Mar 2017 | CNY | 9.2885 | 9.8772 | 9.2885 | 9.8288 | 9.8288 | +0.394 (+4.17%) | 33,498,205 |
10 Mar 2017 | CNY | 9.649 | 9.7804 | 9.3627 | 9.4353 | 9.4353 | -0.024 (-0.26%) | 40,504,728 |
9 Mar 2017 | CNY | 9.3062 | 9.5643 | 9.2788 | 9.4595 | 9.4595 | +0.056 (+0.59%) | 26,371,126 |
8 Mar 2017 | CNY | 9.8788 | 9.9675 | 9.3345 | 9.4038 | 9.4038 | -0.531 (-5.35%) | 37,425,811 |
7 Mar 2017 | CNY | 9.703 | 9.9917 | 9.4837 | 9.9353 | 9.9353 | +0.087 (+0.88%) | 34,030,549 |
6 Mar 2017 | CNY | 9.7982 | 10.1852 | 9.6369 | 9.8482 | 9.8482 | +0.074 (+0.76%) | 43,234,851 |
3 Mar 2017 | CNY | 9.274 | 9.7901 | 9.1393 | 9.774 | 9.774 | +0.445 (+4.77%) | 34,655,884 |
2 Mar 2017 | CNY | 8.8708 | 9.757 | 8.8183 | 9.3288 | 9.3288 | +0.422 (+4.73%) | 44,596,340 |
1 Mar 2017 | CNY | 8.9514 | 9.2208 | 8.853 | 8.9071 | 8.9071 | -0.132 (-1.46%) | 37,292,805 |
28 Feb 2017 | CNY | 8.6127 | 9.178 | 8.4675 | 9.0393 | 9.0393 | +0.473 (+5.53%) | 43,056,795 |
27 Feb 2017 | CNY | 8.4829 | 8.7361 | 8.3595 | 8.5659 | 8.5659 | -0.008 (-0.09%) | 26,710,881 |
24 Feb 2017 | CNY | 8.6692 | 8.8506 | 8.574 | 8.574 | 8.574 | -0.089 (-1.03%) | 25,812,617 |
23 Feb 2017 | CNY | 8.6296 | 8.8264 | 8.4788 | 8.6635 | 8.6635 | +0.018 (+0.21%) | 35,406,833 |
22 Feb 2017 | CNY | 8.1611 | 8.8522 | 8.0248 | 8.645 | 8.645 | +0.484 (+5.93%) | 40,791,262 |
21 Feb 2017 | CNY | 7.6006 | 8.4135 | 7.5974 | 8.1611 | 8.1611 | +0.492 (+6.41%) | 35,169,590 |
20 Feb 2017 | CNY | 7.8418 | 7.9022 | 7.3224 | 7.6692 | 7.6692 | -0.206 (-2.61%) | 33,671,561 |
17 Feb 2017 | CNY | 7.9901 | 8.1692 | 7.741 | 7.8748 | 7.8748 | -0.198 (-2.45%) | 34,077,286 |
16 Feb 2017 | CNY | 8.3458 | 8.403 | 7.9603 | 8.0724 | 8.0724 | -0.376 (-4.45%) | 40,378,580 |
15 Feb 2017 | CNY | 8.5563 | 8.9514 | 8.3546 | 8.4482 | 8.4482 | -0.181 (-2.10%) | 52,752,805 |
14 Feb 2017 | CNY | 8.5321 | 8.8587 | 8.4764 | 8.6296 | 8.6296 | -0.08 (-0.92%) | 44,029,300 |
13 Feb 2017 | CNY | 8.6409 | 9.274 | 8.5708 | 8.7095 | 8.7095 | +0.242 (+2.86%) | 61,853,254 |
10 Feb 2017 | CNY | 8.9514 | 8.9514 | 8.1676 | 8.4675 | 8.4675 | -0.209 (-2.41%) | 88,880,963 |
9 Feb 2017 | CNY | 8.4667 | 8.6764 | 8.3708 | 8.6764 | 8.6764 | +0.789 (+10.00%) | 47,025,718 |
8 Feb 2017 | CNY | 7.8877 | 7.8877 | 7.4426 | 7.8877 | 7.8877 | +0.717 (+10.00%) | 119,851,171 |
7 Feb 2017 | CNY | 7.1708 | 7.1708 | 7.1708 | 7.1708 | 7.1708 | +0.652 (+10.00%) | 993,263 |
6 Feb 2017 | CNY | 6.5192 | 6.5192 | 6.5192 | 6.5192 | 6.5192 | +0.593 (+10.00%) | 1,102,385 |
3 Feb 2017 | CNY | 5.9265 | 5.9265 | 5.9265 | 5.9265 | 5.9265 | +0.539 (+10.00%) | 691,688 |
26 Jan 2017 | CNY | 5.3878 | 5.3878 | 5.3878 | 5.3878 | 5.3878 | +0.489 (+9.99%) | 704,336 |
25 Jan 2017 | CNY | 4.8983 | 4.8983 | 4.8983 | 4.8983 | 4.8983 | +0.445 (+10.00%) | 226,925 |