Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | CNY | 8.2056 | 8.3556 | 8.15 | 8.1944 | 8.1944 | -0.011 (-0.14%) | 30,340,211 |
24 Apr 2017 | CNY | 8.3389 | 8.3833 | 8.0167 | 8.2056 | 8.2056 | -0.183 (-2.19%) | 58,910,792 |
21 Apr 2017 | CNY | 8.45 | 8.4833 | 8.2222 | 8.3889 | 8.3889 | -0.056 (-0.66%) | 43,028,218 |
20 Apr 2017 | CNY | 8.4 | 8.5056 | 8.3389 | 8.4444 | 8.4444 | -0.006 (-0.07%) | 48,759,543 |
19 Apr 2017 | CNY | 8.3778 | 8.4944 | 8.2389 | 8.45 | 8.45 | -0.05 (-0.59%) | 61,176,909 |
18 Apr 2017 | CNY | 8.5056 | 8.6389 | 8.4056 | 8.5 | 8.5 | +0.05 (+0.59%) | 65,809,303 |
17 Apr 2017 | CNY | 8.6667 | 8.8611 | 8.3444 | 8.45 | 8.45 | -0.356 (-4.04%) | 99,786,024 |
14 Apr 2017 | CNY | 9.7556 | 9.7611 | 8.7611 | 8.8056 | 8.8056 | -0.311 (-3.41%) | 247,008,718 |
13 Apr 2017 | CNY | 9.1167 | 9.1167 | 9.1167 | 9.1167 | 9.1167 | +0.828 (+9.99%) | 11,343,605 |
12 Apr 2017 | CNY | 8.2889 | 8.2889 | 8.2889 | 8.2889 | 8.2889 | 0.0 (0.0%) | 0 |
11 Apr 2017 | CNY | 8.2889 | 8.2889 | 8.2889 | 8.2889 | 8.2889 | 0.0 (0.0%) | 0 |
10 Apr 2017 | CNY | 8.2889 | 8.2889 | 8.2889 | 8.2889 | 8.2889 | 0.0 (0.0%) | 0 |
7 Apr 2017 | CNY | 8.0111 | 8.3333 | 7.9056 | 8.2889 | 8.2889 | +0.272 (+3.40%) | 90,500,589 |
6 Apr 2017 | CNY | 7.6667 | 8.0444 | 7.65 | 8.0167 | 8.0167 | +0.322 (+4.19%) | 65,685,299 |
5 Apr 2017 | CNY | 7.6 | 7.75 | 7.5833 | 7.6944 | 7.6944 | +0.172 (+2.29%) | 45,276,647 |
31 Mar 2017 | CNY | 7.3222 | 7.5389 | 7.3111 | 7.5222 | 7.5222 | +0.222 (+3.04%) | 30,898,528 |
30 Mar 2017 | CNY | 7.2611 | 7.3833 | 7.2444 | 7.3 | 7.3 | +0.039 (+0.54%) | 19,445,967 |
29 Mar 2017 | CNY | 7.3389 | 7.3778 | 7.2111 | 7.2611 | 7.2611 | -0.072 (-0.98%) | 22,199,486 |
28 Mar 2017 | CNY | 7.3222 | 7.4 | 7.2944 | 7.3333 | 7.3333 | -0.017 (-0.23%) | 11,512,722 |
27 Mar 2017 | CNY | 7.5167 | 7.5444 | 7.3167 | 7.35 | 7.35 | -0.15 (-2%) | 32,633,924 |
24 Mar 2017 | CNY | 7.5167 | 7.5389 | 7.4333 | 7.5 | 7.5 | -0.028 (-0.37%) | 18,834,004 |
23 Mar 2017 | CNY | 7.4944 | 7.6056 | 7.4722 | 7.5278 | 7.5278 | +0.039 (+0.52%) | 20,860,669 |
22 Mar 2017 | CNY | 7.5 | 7.6 | 7.4778 | 7.4889 | 7.4889 | -0.083 (-1.10%) | 16,324,891 |
21 Mar 2017 | CNY | 7.5444 | 7.5778 | 7.4389 | 7.5722 | 7.5722 | +0.061 (+0.81%) | 23,795,422 |
20 Mar 2017 | CNY | 7.6111 | 7.6833 | 7.4722 | 7.5111 | 7.5111 | -0.128 (-1.67%) | 23,136,676 |
17 Mar 2017 | CNY | 7.6833 | 7.7833 | 7.6333 | 7.6389 | 7.6389 | -0.022 (-0.29%) | 33,495,190 |
16 Mar 2017 | CNY | 7.6833 | 7.7444 | 7.6389 | 7.6611 | 7.6611 | -0.006 (-0.07%) | 28,605,526 |
15 Mar 2017 | CNY | 7.6167 | 7.7444 | 7.5556 | 7.6667 | 7.6667 | +0.011 (+0.14%) | 24,049,738 |
14 Mar 2017 | CNY | 7.65 | 7.7556 | 7.5722 | 7.6556 | 7.6556 | +0.033 (+0.44%) | 33,075,135 |
13 Mar 2017 | CNY | 7.3889 | 7.6556 | 7.3889 | 7.6222 | 7.6222 | +0.211 (+2.85%) | 42,074,730 |