Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | CNY | 6.52 | 6.54 | 6.37 | 6.4 | 6.4 | -0.12 (-1.84%) | 5,280,958 |
8 Mar 2017 | CNY | 6.45 | 6.62 | 6.42 | 6.52 | 6.52 | +0.08 (+1.24%) | 8,813,255 |
7 Mar 2017 | CNY | 6.44 | 6.49 | 6.39 | 6.44 | 6.44 | -0.03 (-0.46%) | 6,810,336 |
6 Mar 2017 | CNY | 6.31 | 6.47 | 6.31 | 6.47 | 6.47 | +0.11 (+1.73%) | 9,120,113 |
3 Mar 2017 | CNY | 6.41 | 6.45 | 6.26 | 6.36 | 6.36 | -0.04 (-0.63%) | 10,610,671 |
2 Mar 2017 | CNY | 6.68 | 6.72 | 6.39 | 6.4 | 6.4 | -0.29 (-4.33%) | 18,615,810 |
1 Mar 2017 | CNY | 6.66 | 6.72 | 6.63 | 6.69 | 6.69 | +0.02 (+0.30%) | 12,151,147 |
28 Feb 2017 | CNY | 6.7 | 6.78 | 6.59 | 6.67 | 6.67 | -0.03 (-0.45%) | 11,175,851 |
27 Feb 2017 | CNY | 6.84 | 6.86 | 6.69 | 6.7 | 6.7 | -0.16 (-2.33%) | 11,446,881 |
24 Feb 2017 | CNY | 6.78 | 6.88 | 6.77 | 6.86 | 6.86 | +0.05 (+0.73%) | 6,641,970 |
23 Feb 2017 | CNY | 6.97 | 6.99 | 6.76 | 6.81 | 6.81 | -0.18 (-2.58%) | 16,156,256 |
22 Feb 2017 | CNY | 6.99 | 7.1 | 6.93 | 6.99 | 6.99 | -0.02 (-0.29%) | 12,209,054 |
21 Feb 2017 | CNY | 6.85 | 7.02 | 6.8 | 7.01 | 7.01 | +0.14 (+2.04%) | 12,448,917 |
20 Feb 2017 | CNY | 6.91 | 7.04 | 6.77 | 6.87 | 6.87 | -0.05 (-0.72%) | 13,745,847 |
17 Feb 2017 | CNY | 6.84 | 7.05 | 6.81 | 6.92 | 6.92 | +0.06 (+0.87%) | 15,410,900 |
16 Feb 2017 | CNY | 6.77 | 6.89 | 6.74 | 6.86 | 6.86 | +0.02 (+0.29%) | 8,875,381 |
15 Feb 2017 | CNY | 6.82 | 6.9 | 6.81 | 6.84 | 6.84 | 0.0 (0.0%) | 8,391,681 |
14 Feb 2017 | CNY | 6.96 | 6.98 | 6.83 | 6.84 | 6.84 | -0.15 (-2.15%) | 12,919,251 |
13 Feb 2017 | CNY | 7.05 | 7.09 | 6.94 | 6.99 | 6.99 | -0.03 (-0.43%) | 10,667,802 |
10 Feb 2017 | CNY | 6.96 | 7.03 | 6.81 | 7.02 | 7.02 | +0.07 (+1.01%) | 16,733,112 |
9 Feb 2017 | CNY | 6.98 | 7.05 | 6.9 | 6.95 | 6.95 | -0.03 (-0.43%) | 14,670,915 |
8 Feb 2017 | CNY | 7.12 | 7.12 | 6.84 | 6.98 | 6.98 | -0.12 (-1.69%) | 24,190,884 |
7 Feb 2017 | CNY | 7.22 | 7.25 | 7 | 7.1 | 7.1 | -0.11 (-1.53%) | 16,723,078 |
6 Feb 2017 | CNY | 7.21 | 7.39 | 7.13 | 7.21 | 7.21 | +0.02 (+0.28%) | 16,085,620 |
3 Feb 2017 | CNY | 7.03 | 7.26 | 6.99 | 7.19 | 7.19 | +0.12 (+1.70%) | 16,221,906 |
26 Jan 2017 | CNY | 6.98 | 7.17 | 6.92 | 7.07 | 7.07 | 0.0 (0.0%) | 12,634,470 |
25 Jan 2017 | CNY | 7.13 | 7.15 | 7.02 | 7.07 | 7.07 | -0.11 (-1.53%) | 15,484,702 |
24 Jan 2017 | CNY | 6.95 | 7.31 | 6.91 | 7.18 | 7.18 | +0.23 (+3.31%) | 38,198,322 |
23 Jan 2017 | CNY | 6.88 | 7.17 | 6.85 | 6.95 | 6.95 | -0.17 (-2.39%) | 26,734,536 |
20 Jan 2017 | CNY | 7.09 | 7.2 | 6.84 | 7.12 | 7.12 | +0.12 (+1.71%) | 35,035,851 |