Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2017 | CNY | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 29,315,069 |
28 Feb 2017 | CNY | 3.61 | 3.64 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 33,547,204 |
27 Feb 2017 | CNY | 3.82 | 3.84 | 3.59 | 3.6 | 3.6 | -0.23 (-6.01%) | 89,416,683 |
24 Feb 2017 | CNY | 3.84 | 3.84 | 3.8 | 3.83 | 3.83 | -0.02 (-0.52%) | 18,441,120 |
23 Feb 2017 | CNY | 3.82 | 3.9 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 51,504,780 |
22 Feb 2017 | CNY | 3.88 | 3.89 | 3.79 | 3.83 | 3.83 | -0.06 (-1.54%) | 47,698,262 |
21 Feb 2017 | CNY | 3.93 | 3.96 | 3.84 | 3.89 | 3.89 | -0.07 (-1.77%) | 37,740,923 |
20 Feb 2017 | CNY | 3.94 | 3.98 | 3.83 | 3.96 | 3.96 | +0.01 (+0.25%) | 38,298,373 |
17 Feb 2017 | CNY | 4.05 | 4.07 | 3.91 | 3.95 | 3.95 | -0.1 (-2.47%) | 28,985,857 |
16 Feb 2017 | CNY | 3.95 | 4.1 | 3.94 | 4.05 | 4.05 | +0.08 (+2.02%) | 35,659,604 |
15 Feb 2017 | CNY | 4.04 | 4.05 | 3.95 | 3.97 | 3.97 | -0.09 (-2.22%) | 31,742,628 |
14 Feb 2017 | CNY | 4.09 | 4.11 | 4.01 | 4.06 | 4.06 | -0.03 (-0.73%) | 21,156,128 |
13 Feb 2017 | CNY | 4.03 | 4.11 | 3.99 | 4.09 | 4.09 | +0.07 (+1.74%) | 36,561,236 |
10 Feb 2017 | CNY | 3.91 | 4.1 | 3.91 | 4.02 | 4.02 | +0.14 (+3.61%) | 56,069,389 |
9 Feb 2017 | CNY | 3.81 | 3.91 | 3.81 | 3.88 | 3.88 | +0.05 (+1.31%) | 25,893,724 |
8 Feb 2017 | CNY | 3.82 | 3.83 | 3.76 | 3.83 | 3.83 | 0.0 (0.0%) | 16,551,774 |
7 Feb 2017 | CNY | 3.86 | 3.9 | 3.79 | 3.83 | 3.83 | -0.03 (-0.78%) | 18,502,427 |
6 Feb 2017 | CNY | 3.86 | 3.88 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 17,679,766 |
3 Feb 2017 | CNY | 3.96 | 3.99 | 3.85 | 3.86 | 3.86 | -0.08 (-2.03%) | 19,387,009 |
26 Jan 2017 | CNY | 3.87 | 3.94 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 15,117,662 |
25 Jan 2017 | CNY | 3.85 | 3.96 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 28,929,066 |
24 Jan 2017 | CNY | 3.83 | 3.9 | 3.81 | 3.87 | 3.87 | +0.04 (+1.04%) | 18,405,806 |
23 Jan 2017 | CNY | 3.77 | 3.87 | 3.76 | 3.83 | 3.83 | +0.06 (+1.59%) | 17,044,718 |
20 Jan 2017 | CNY | 3.69 | 3.77 | 3.66 | 3.77 | 3.77 | +0.08 (+2.17%) | 13,613,668 |
19 Jan 2017 | CNY | 3.8 | 3.81 | 3.68 | 3.69 | 3.69 | -0.09 (-2.38%) | 17,277,112 |
18 Jan 2017 | CNY | 3.75 | 3.83 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 17,576,265 |
17 Jan 2017 | CNY | 3.79 | 3.81 | 3.69 | 3.78 | 3.78 | -0.02 (-0.53%) | 22,863,379 |
16 Jan 2017 | CNY | 3.78 | 3.84 | 3.66 | 3.8 | 3.8 | +0.01 (+0.26%) | 39,696,413 |
13 Jan 2017 | CNY | 3.83 | 3.89 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 32,881,891 |
12 Jan 2017 | CNY | 3.85 | 3.92 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 25,742,359 |