Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2017 | CNY | 5.1006 | 5.1124 | 4.929 | 5.0237 | 5.0237 | -0.018 (-0.35%) | 39,430,993 |
20 Feb 2017 | CNY | 4.9467 | 5.0592 | 4.9172 | 5.0414 | 5.0414 | +0.059 (+1.19%) | 30,544,201 |
17 Feb 2017 | CNY | 5.0473 | 5.0592 | 4.9053 | 4.9823 | 4.9823 | -0.124 (-2.43%) | 44,206,969 |
16 Feb 2017 | CNY | 4.8402 | 5.2426 | 4.8225 | 5.1065 | 5.1065 | +0.266 (+5.50%) | 76,840,365 |
15 Feb 2017 | CNY | 4.9112 | 4.9467 | 4.8284 | 4.8402 | 4.8402 | -0.142 (-2.85%) | 30,592,310 |
14 Feb 2017 | CNY | 4.9763 | 5.0059 | 4.8876 | 4.9823 | 4.9823 | +0.006 (+0.12%) | 28,375,677 |
13 Feb 2017 | CNY | 4.8876 | 5.1243 | 4.8639 | 4.9763 | 4.9763 | +0.077 (+1.57%) | 44,927,825 |
10 Feb 2017 | CNY | 4.8047 | 4.9941 | 4.7929 | 4.8994 | 4.8994 | +0.154 (+3.24%) | 46,333,868 |
9 Feb 2017 | CNY | 4.7101 | 4.8166 | 4.6805 | 4.7456 | 4.7456 | +0.024 (+0.50%) | 19,720,064 |
8 Feb 2017 | CNY | 4.6864 | 4.7219 | 4.6213 | 4.7219 | 4.7219 | +0.047 (+1.01%) | 15,817,637 |
7 Feb 2017 | CNY | 4.6746 | 4.6923 | 4.6272 | 4.6746 | 4.6746 | 0.0 (0.0%) | 8,056,439 |
6 Feb 2017 | CNY | 4.6095 | 4.6982 | 4.574 | 4.6746 | 4.6746 | +0.065 (+1.41%) | 17,804,359 |
3 Feb 2017 | CNY | 4.6686 | 4.6805 | 4.5858 | 4.6095 | 4.6095 | -0.053 (-1.14%) | 11,604,892 |
26 Jan 2017 | CNY | 4.6095 | 4.6746 | 4.5858 | 4.6627 | 4.6627 | +0.077 (+1.68%) | 13,487,514 |
25 Jan 2017 | CNY | 4.5799 | 4.5976 | 4.5444 | 4.5858 | 4.5858 | -0.03 (-0.64%) | 10,574,199 |
24 Jan 2017 | CNY | 4.5976 | 4.7041 | 4.5858 | 4.6154 | 4.6154 | +0.018 (+0.39%) | 19,322,755 |
23 Jan 2017 | CNY | 4.497 | 4.6864 | 4.497 | 4.5976 | 4.5976 | +0.071 (+1.57%) | 18,572,276 |
20 Jan 2017 | CNY | 4.5207 | 4.5503 | 4.4734 | 4.5266 | 4.5266 | +0.041 (+0.92%) | 12,000,064 |
19 Jan 2017 | CNY | 4.5207 | 4.5266 | 4.4497 | 4.4852 | 4.4852 | -0.071 (-1.56%) | 13,789,418 |
18 Jan 2017 | CNY | 4.574 | 4.5917 | 4.5266 | 4.5562 | 4.5562 | -0.053 (-1.16%) | 14,632,537 |
17 Jan 2017 | CNY | 4.645 | 4.6627 | 4.3965 | 4.6095 | 4.6095 | -0.106 (-2.26%) | 32,215,540 |
16 Jan 2017 | CNY | 4.7515 | 4.9408 | 4.4556 | 4.716 | 4.716 | 0.0 (0.0%) | 33,617,752 |
13 Jan 2017 | CNY | 4.7752 | 4.8521 | 4.7101 | 4.716 | 4.716 | -0.077 (-1.60%) | 15,289,500 |
12 Jan 2017 | CNY | 4.8225 | 4.8817 | 4.787 | 4.7929 | 4.7929 | -0.059 (-1.22%) | 18,580,549 |
11 Jan 2017 | CNY | 4.9645 | 5.0533 | 4.8402 | 4.8521 | 4.8521 | -0.142 (-2.84%) | 31,333,522 |
10 Jan 2017 | CNY | 4.8521 | 5.0651 | 4.8107 | 4.9941 | 4.9941 | +0.16 (+3.31%) | 52,516,974 |
9 Jan 2017 | CNY | 4.7988 | 4.8639 | 4.7929 | 4.8343 | 4.8343 | +0.012 (+0.24%) | 17,458,305 |
6 Jan 2017 | CNY | 4.8521 | 4.8876 | 4.7929 | 4.8225 | 4.8225 | -0.065 (-1.33%) | 24,967,835 |
5 Jan 2017 | CNY | 4.8225 | 4.9763 | 4.8166 | 4.8876 | 4.8876 | +0.095 (+1.98%) | 41,873,285 |
4 Jan 2017 | CNY | 4.7101 | 4.7929 | 4.645 | 4.7929 | 4.7929 | +0.053 (+1.12%) | 26,984,309 |