Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2017 | CNY | 7.16 | 7.18 | 7.12 | 7.15 | 7.15 | -0.01 (-0.14%) | 6,346,000 |
7 Mar 2017 | CNY | 7.15 | 7.19 | 7.11 | 7.16 | 7.16 | +0.02 (+0.28%) | 7,578,414 |
6 Mar 2017 | CNY | 7.06 | 7.15 | 7.06 | 7.14 | 7.14 | +0.05 (+0.71%) | 7,540,222 |
3 Mar 2017 | CNY | 7.1 | 7.12 | 7.04 | 7.09 | 7.09 | -0.03 (-0.42%) | 7,360,811 |
2 Mar 2017 | CNY | 7.12 | 7.2 | 7.06 | 7.12 | 7.12 | +0.01 (+0.14%) | 13,290,294 |
1 Mar 2017 | CNY | 7.12 | 7.13 | 7.08 | 7.11 | 7.11 | -0.01 (-0.14%) | 9,050,814 |
28 Feb 2017 | CNY | 7.08 | 7.13 | 7.06 | 7.12 | 7.12 | 0.0 (0.0%) | 9,584,743 |
27 Feb 2017 | CNY | 7.13 | 7.13 | 7.02 | 7.12 | 7.12 | -0.02 (-0.28%) | 10,827,692 |
24 Feb 2017 | CNY | 7.13 | 7.15 | 7.08 | 7.14 | 7.14 | +0.02 (+0.28%) | 7,509,389 |
23 Feb 2017 | CNY | 7.13 | 7.15 | 7.08 | 7.12 | 7.12 | -0.01 (-0.14%) | 9,638,129 |
22 Feb 2017 | CNY | 7.14 | 7.16 | 7.06 | 7.13 | 7.13 | -0.02 (-0.28%) | 11,569,613 |
21 Feb 2017 | CNY | 7.1 | 7.25 | 7.07 | 7.15 | 7.15 | +0.06 (+0.85%) | 20,472,589 |
20 Feb 2017 | CNY | 6.99 | 7.1 | 6.97 | 7.09 | 7.09 | +0.1 (+1.43%) | 10,596,933 |
17 Feb 2017 | CNY | 7.07 | 7.1 | 6.95 | 6.99 | 6.99 | -0.05 (-0.71%) | 11,547,060 |
16 Feb 2017 | CNY | 6.98 | 7.06 | 6.92 | 7.04 | 7.04 | +0.06 (+0.86%) | 10,571,606 |
15 Feb 2017 | CNY | 7 | 7.07 | 6.92 | 6.98 | 6.98 | -0.02 (-0.29%) | 10,815,600 |
14 Feb 2017 | CNY | 7.09 | 7.09 | 6.96 | 7 | 7 | -0.08 (-1.13%) | 14,410,685 |
13 Feb 2017 | CNY | 7.07 | 7.14 | 7.04 | 7.08 | 7.08 | +0.04 (+0.57%) | 10,165,925 |
10 Feb 2017 | CNY | 7.05 | 7.17 | 7.02 | 7.04 | 7.04 | -0.01 (-0.14%) | 13,766,130 |
9 Feb 2017 | CNY | 6.93 | 7.15 | 6.9 | 7.05 | 7.05 | +0.1 (+1.44%) | 18,738,365 |
8 Feb 2017 | CNY | 6.94 | 6.96 | 6.81 | 6.95 | 6.95 | +0.01 (+0.14%) | 14,281,257 |
7 Feb 2017 | CNY | 6.94 | 6.97 | 6.89 | 6.94 | 6.94 | -0.01 (-0.14%) | 8,936,948 |
6 Feb 2017 | CNY | 6.86 | 6.99 | 6.84 | 6.95 | 6.95 | +0.09 (+1.31%) | 9,170,020 |
3 Feb 2017 | CNY | 6.92 | 6.92 | 6.83 | 6.86 | 6.86 | -0.05 (-0.72%) | 7,270,065 |
26 Jan 2017 | CNY | 6.84 | 6.92 | 6.84 | 6.91 | 6.91 | +0.06 (+0.88%) | 7,542,975 |
25 Jan 2017 | CNY | 6.83 | 6.87 | 6.78 | 6.85 | 6.85 | 0.0 (0.0%) | 6,764,536 |
24 Jan 2017 | CNY | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | -0.05 (-0.72%) | 7,944,695 |
23 Jan 2017 | CNY | 6.9 | 6.93 | 6.8 | 6.9 | 6.9 | +0.01 (+0.15%) | 19,475,063 |
20 Jan 2017 | CNY | 6.8 | 6.93 | 6.71 | 6.89 | 6.89 | +0.01 (+0.15%) | 13,877,251 |
19 Jan 2017 | CNY | 7.22 | 7.22 | 6.76 | 6.88 | 6.88 | -0.35 (-4.84%) | 18,949,158 |