Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2017 | CNY | 9.3 | 9.39 | 9.18 | 9.36 | 9.36 | +0.08 (+0.86%) | 3,443,007 |
28 Feb 2017 | CNY | 9.22 | 9.34 | 9.15 | 9.28 | 9.28 | +0.06 (+0.65%) | 3,088,401 |
27 Feb 2017 | CNY | 9.33 | 9.36 | 9.12 | 9.22 | 9.22 | -0.11 (-1.18%) | 3,083,376 |
24 Feb 2017 | CNY | 9.26 | 9.38 | 9.22 | 9.33 | 9.33 | +0.04 (+0.43%) | 2,713,649 |
23 Feb 2017 | CNY | 9.29 | 9.39 | 9.22 | 9.29 | 9.29 | 0.0 (0.0%) | 2,731,340 |
22 Feb 2017 | CNY | 9.2 | 9.33 | 9.14 | 9.29 | 9.29 | +0.05 (+0.54%) | 3,012,067 |
21 Feb 2017 | CNY | 9.27 | 9.4 | 9.17 | 9.24 | 9.24 | -0.07 (-0.75%) | 4,249,477 |
20 Feb 2017 | CNY | 9.15 | 9.38 | 8.98 | 9.31 | 9.31 | +0.21 (+2.31%) | 6,478,656 |
17 Feb 2017 | CNY | 8.96 | 9.13 | 8.95 | 9.1 | 9.1 | +0.2 (+2.25%) | 5,319,792 |
16 Feb 2017 | CNY | 8.83 | 8.93 | 8.82 | 8.9 | 8.9 | +0.08 (+0.91%) | 1,547,320 |
15 Feb 2017 | CNY | 8.91 | 8.95 | 8.8 | 8.82 | 8.82 | -0.15 (-1.67%) | 2,327,595 |
14 Feb 2017 | CNY | 8.86 | 8.98 | 8.8 | 8.97 | 8.97 | +0.11 (+1.24%) | 3,488,783 |
13 Feb 2017 | CNY | 8.92 | 9.02 | 8.76 | 8.86 | 8.86 | -0.06 (-0.67%) | 4,819,685 |
10 Feb 2017 | CNY | 8.84 | 9.05 | 8.84 | 8.92 | 8.92 | +0.01 (+0.11%) | 2,314,978 |
9 Feb 2017 | CNY | 8.98 | 8.98 | 8.8 | 8.91 | 8.91 | +0.01 (+0.11%) | 2,151,062 |
8 Feb 2017 | CNY | 8.8 | 9.05 | 8.73 | 8.9 | 8.9 | +0.1 (+1.14%) | 3,286,274 |
7 Feb 2017 | CNY | 8.82 | 8.84 | 8.74 | 8.8 | 8.8 | -0.02 (-0.23%) | 1,570,485 |
6 Feb 2017 | CNY | 8.76 | 8.85 | 8.72 | 8.82 | 8.82 | +0.07 (+0.80%) | 2,340,340 |
3 Feb 2017 | CNY | 8.82 | 8.89 | 8.71 | 8.75 | 8.75 | -0.08 (-0.91%) | 1,250,400 |
26 Jan 2017 | CNY | 8.83 | 8.88 | 8.77 | 8.83 | 8.83 | 0.0 (0.0%) | 1,042,594 |
25 Jan 2017 | CNY | 8.66 | 8.91 | 8.63 | 8.83 | 8.83 | +0.17 (+1.96%) | 2,066,324 |
24 Jan 2017 | CNY | 8.65 | 8.78 | 8.63 | 8.66 | 8.66 | +0.01 (+0.12%) | 1,449,828 |
23 Jan 2017 | CNY | 8.64 | 8.8 | 8.48 | 8.65 | 8.65 | +0.03 (+0.35%) | 1,458,193 |
20 Jan 2017 | CNY | 8.51 | 8.69 | 8.45 | 8.62 | 8.62 | +0.13 (+1.53%) | 1,448,884 |
19 Jan 2017 | CNY | 8.5 | 8.54 | 8.42 | 8.49 | 8.49 | -0.01 (-0.12%) | 1,101,551 |
18 Jan 2017 | CNY | 8.49 | 8.57 | 8.4 | 8.5 | 8.5 | +0.04 (+0.47%) | 2,507,811 |
17 Jan 2017 | CNY | 8.74 | 8.85 | 8.23 | 8.46 | 8.46 | -0.2 (-2.31%) | 4,245,397 |
16 Jan 2017 | CNY | 8.75 | 8.94 | 8.15 | 8.66 | 8.66 | -0.27 (-3.02%) | 3,716,779 |
13 Jan 2017 | CNY | 9.05 | 9.1 | 8.91 | 8.93 | 8.93 | -0.18 (-1.98%) | 2,538,834 |
12 Jan 2017 | CNY | 9.06 | 9.15 | 8.87 | 9.11 | 9.11 | +0.02 (+0.22%) | 5,998,486 |