Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | CNY | 5.87 | 6.09 | 5.85 | 6.07 | 6.07 | +0.2 (+3.41%) | 15,845,756 |
9 Feb 2017 | CNY | 5.87 | 5.88 | 5.82 | 5.87 | 5.87 | +0.02 (+0.34%) | 6,925,499 |
8 Feb 2017 | CNY | 5.76 | 6 | 5.73 | 5.85 | 5.85 | +0.08 (+1.39%) | 8,384,259 |
7 Feb 2017 | CNY | 5.73 | 5.77 | 5.68 | 5.77 | 5.77 | +0.04 (+0.70%) | 6,166,283 |
6 Feb 2017 | CNY | 5.74 | 5.74 | 5.67 | 5.73 | 5.73 | +0.01 (+0.17%) | 3,631,380 |
3 Feb 2017 | CNY | 5.83 | 5.83 | 5.68 | 5.72 | 5.72 | -0.07 (-1.21%) | 3,681,303 |
26 Jan 2017 | CNY | 5.76 | 5.82 | 5.72 | 5.79 | 5.79 | +0.06 (+1.05%) | 3,702,053 |
25 Jan 2017 | CNY | 5.73 | 5.76 | 5.69 | 5.73 | 5.73 | -0.01 (-0.17%) | 3,292,034 |
24 Jan 2017 | CNY | 5.71 | 5.79 | 5.7 | 5.74 | 5.74 | -0.01 (-0.17%) | 4,963,338 |
23 Jan 2017 | CNY | 5.71 | 5.76 | 5.66 | 5.75 | 5.75 | +0.02 (+0.35%) | 8,432,562 |
20 Jan 2017 | CNY | 5.66 | 5.75 | 5.57 | 5.73 | 5.73 | +0.05 (+0.88%) | 7,829,273 |
19 Jan 2017 | CNY | 5.7 | 5.75 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,229,323 |
18 Jan 2017 | CNY | 5.69 | 5.73 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 2,860,402 |
17 Jan 2017 | CNY | 5.6 | 5.76 | 5.53 | 5.7 | 5.7 | +0.06 (+1.06%) | 5,303,558 |
16 Jan 2017 | CNY | 5.88 | 5.9 | 5.46 | 5.64 | 5.64 | -0.27 (-4.57%) | 9,055,306 |
13 Jan 2017 | CNY | 5.87 | 5.98 | 5.84 | 5.91 | 5.91 | +0.01 (+0.17%) | 5,344,282 |
12 Jan 2017 | CNY | 6.04 | 6.1 | 5.89 | 5.9 | 5.9 | -0.15 (-2.48%) | 6,169,868 |
11 Jan 2017 | CNY | 6.09 | 6.1 | 6.04 | 6.05 | 6.05 | -0.03 (-0.49%) | 4,764,375 |
10 Jan 2017 | CNY | 6.18 | 6.18 | 6.07 | 6.08 | 6.08 | -0.09 (-1.46%) | 7,187,254 |
9 Jan 2017 | CNY | 6.02 | 6.17 | 6.02 | 6.17 | 6.17 | +0.11 (+1.82%) | 9,557,293 |
6 Jan 2017 | CNY | 6 | 6.08 | 5.95 | 6.06 | 6.06 | +0.02 (+0.33%) | 6,980,425 |
5 Jan 2017 | CNY | 6.07 | 6.1 | 6.02 | 6.04 | 6.04 | -0.03 (-0.49%) | 7,798,445 |
4 Jan 2017 | CNY | 6.04 | 6.09 | 6 | 6.07 | 6.07 | +0.03 (+0.50%) | 7,599,707 |
3 Jan 2017 | CNY | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | +0.09 (+1.51%) | 7,665,028 |
30 Dec 2016 | CNY | 5.91 | 6.02 | 5.91 | 5.95 | 5.95 | +0.02 (+0.34%) | 4,665,375 |
29 Dec 2016 | CNY | 5.96 | 6.1 | 5.92 | 5.93 | 5.93 | -0.07 (-1.17%) | 8,816,051 |
28 Dec 2016 | CNY | 5.87 | 6.02 | 5.81 | 6 | 6 | +0.17 (+2.92%) | 10,249,585 |
27 Dec 2016 | CNY | 5.86 | 5.93 | 5.81 | 5.83 | 5.83 | -0.03 (-0.51%) | 5,147,856 |
26 Dec 2016 | CNY | 5.73 | 5.88 | 5.72 | 5.86 | 5.86 | +0.1 (+1.74%) | 5,612,228 |
23 Dec 2016 | CNY | 5.95 | 5.95 | 5.73 | 5.76 | 5.76 | -0.18 (-3.03%) | 5,689,974 |