Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2017 | CNY | 4.6982 | 4.6982 | 4.5976 | 4.6509 | 4.6509 | -0.012 (-0.25%) | 18,838,340 |
5 Apr 2017 | CNY | 4.574 | 4.6982 | 4.574 | 4.6627 | 4.6627 | +0.16 (+3.55%) | 26,200,715 |
31 Mar 2017 | CNY | 4.4438 | 4.5266 | 4.432 | 4.503 | 4.503 | +0.065 (+1.47%) | 12,888,024 |
30 Mar 2017 | CNY | 4.5799 | 4.6272 | 4.426 | 4.4379 | 4.4379 | -0.154 (-3.35%) | 16,775,073 |
29 Mar 2017 | CNY | 4.574 | 4.6095 | 4.5444 | 4.5917 | 4.5917 | +0.035 (+0.78%) | 15,021,252 |
28 Mar 2017 | CNY | 4.5325 | 4.5681 | 4.5266 | 4.5562 | 4.5562 | +0.012 (+0.26%) | 8,143,812 |
27 Mar 2017 | CNY | 4.5917 | 4.5917 | 4.5325 | 4.5444 | 4.5444 | -0.03 (-0.65%) | 10,829,619 |
24 Mar 2017 | CNY | 4.6036 | 4.6036 | 4.5207 | 4.574 | 4.574 | -0.012 (-0.26%) | 13,031,049 |
23 Mar 2017 | CNY | 4.5681 | 4.6331 | 4.5266 | 4.5858 | 4.5858 | +0.018 (+0.39%) | 14,030,957 |
22 Mar 2017 | CNY | 4.6331 | 4.6509 | 4.5325 | 4.5681 | 4.5681 | -0.106 (-2.28%) | 18,597,943 |
21 Mar 2017 | CNY | 4.7101 | 4.7101 | 4.6391 | 4.6746 | 4.6746 | -0.053 (-1.13%) | 14,696,398 |
20 Mar 2017 | CNY | 4.7574 | 4.787 | 4.6923 | 4.7278 | 4.7278 | +0.065 (+1.40%) | 14,201,516 |
17 Mar 2017 | CNY | 4.7396 | 4.7515 | 4.645 | 4.6627 | 4.6627 | -0.083 (-1.75%) | 15,284,902 |
16 Mar 2017 | CNY | 4.7219 | 4.7633 | 4.7041 | 4.7456 | 4.7456 | +0.053 (+1.14%) | 13,253,850 |
15 Mar 2017 | CNY | 4.6864 | 4.7396 | 4.6627 | 4.6923 | 4.6923 | +0.012 (+0.25%) | 11,974,658 |
14 Mar 2017 | CNY | 4.7219 | 4.7752 | 4.6746 | 4.6805 | 4.6805 | -0.065 (-1.37%) | 14,879,596 |
13 Mar 2017 | CNY | 4.6923 | 4.7811 | 4.5858 | 4.7456 | 4.7456 | +0.053 (+1.14%) | 21,306,451 |
10 Mar 2017 | CNY | 4.6923 | 4.7396 | 4.6686 | 4.6923 | 4.6923 | +0.018 (+0.38%) | 12,282,723 |
9 Mar 2017 | CNY | 4.6627 | 4.6982 | 4.6331 | 4.6746 | 4.6746 | -0.029 (-0.63%) | 12,462,428 |
8 Mar 2017 | CNY | 4.7278 | 4.7337 | 4.6746 | 4.7041 | 4.7041 | -0.024 (-0.50%) | 12,021,657 |
7 Mar 2017 | CNY | 4.8047 | 4.8107 | 4.7041 | 4.7278 | 4.7278 | -0.071 (-1.48%) | 23,321,315 |
6 Mar 2017 | CNY | 4.7692 | 4.858 | 4.7692 | 4.7988 | 4.7988 | +0.024 (+0.49%) | 22,920,329 |
3 Mar 2017 | CNY | 4.8698 | 4.8757 | 4.7456 | 4.7752 | 4.7752 | -0.172 (-3.47%) | 34,034,528 |
2 Mar 2017 | CNY | 4.9704 | 5 | 4.9172 | 4.9467 | 4.9467 | -0.047 (-0.95%) | 24,433,631 |
1 Mar 2017 | CNY | 4.8994 | 5.0592 | 4.8817 | 4.9941 | 4.9941 | +0.101 (+2.06%) | 42,742,494 |
28 Feb 2017 | CNY | 4.8698 | 4.9231 | 4.8521 | 4.8935 | 4.8935 | +0.024 (+0.49%) | 19,684,672 |
27 Feb 2017 | CNY | 4.9172 | 4.9408 | 4.8402 | 4.8698 | 4.8698 | -0.03 (-0.60%) | 18,934,869 |
24 Feb 2017 | CNY | 4.8698 | 4.9053 | 4.8284 | 4.8994 | 4.8994 | -0.006 (-0.12%) | 21,660,871 |
23 Feb 2017 | CNY | 4.9645 | 4.9763 | 4.858 | 4.9053 | 4.9053 | -0.065 (-1.31%) | 27,565,079 |
22 Feb 2017 | CNY | 4.9823 | 4.9941 | 4.9231 | 4.9704 | 4.9704 | -0.053 (-1.06%) | 30,122,896 |