Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2017 | CNY | 8.19 | 8.24 | 8.14 | 8.16 | 8.16 | -0.06 (-0.73%) | 10,518,619 |
13 Mar 2017 | CNY | 8.12 | 8.3 | 8.05 | 8.22 | 8.22 | -0.11 (-1.32%) | 15,347,634 |
10 Mar 2017 | CNY | 8.36 | 8.42 | 8.3 | 8.33 | 8.33 | -0.04 (-0.48%) | 8,932,268 |
9 Mar 2017 | CNY | 8.46 | 8.47 | 8.28 | 8.37 | 8.37 | -0.14 (-1.65%) | 16,174,607 |
8 Mar 2017 | CNY | 8.12 | 8.85 | 8.12 | 8.51 | 8.51 | +0.43 (+5.32%) | 30,107,532 |
7 Mar 2017 | CNY | 8.11 | 8.11 | 8.02 | 8.08 | 8.08 | -0.03 (-0.37%) | 7,110,093 |
6 Mar 2017 | CNY | 7.8 | 8.14 | 7.77 | 8.11 | 8.11 | +0.29 (+3.71%) | 11,214,235 |
3 Mar 2017 | CNY | 7.92 | 7.93 | 7.8 | 7.82 | 7.82 | -0.11 (-1.39%) | 6,948,148 |
2 Mar 2017 | CNY | 7.94 | 7.98 | 7.93 | 7.93 | 7.93 | -0.02 (-0.25%) | 6,906,552 |
1 Mar 2017 | CNY | 7.97 | 8 | 7.88 | 7.95 | 7.95 | -0.01 (-0.13%) | 7,579,315 |
28 Feb 2017 | CNY | 7.96 | 8.04 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 10,452,020 |
27 Feb 2017 | CNY | 8.19 | 8.19 | 7.95 | 7.95 | 7.95 | -0.24 (-2.93%) | 11,334,539 |
24 Feb 2017 | CNY | 8.21 | 8.21 | 8.14 | 8.19 | 8.19 | -0.01 (-0.12%) | 7,699,035 |
23 Feb 2017 | CNY | 8.2 | 8.2 | 8.13 | 8.2 | 8.2 | +0.01 (+0.12%) | 10,199,352 |
22 Feb 2017 | CNY | 8.25 | 8.25 | 8.16 | 8.19 | 8.19 | -0.02 (-0.24%) | 8,782,190 |
21 Feb 2017 | CNY | 8.29 | 8.31 | 8.17 | 8.21 | 8.21 | -0.08 (-0.97%) | 11,285,776 |
20 Feb 2017 | CNY | 8.14 | 8.31 | 8.1 | 8.29 | 8.29 | +0.14 (+1.72%) | 13,622,580 |
17 Feb 2017 | CNY | 8.11 | 8.21 | 8.09 | 8.15 | 8.15 | +0.04 (+0.49%) | 8,926,679 |
16 Feb 2017 | CNY | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | +0.02 (+0.25%) | 5,269,918 |
15 Feb 2017 | CNY | 8.11 | 8.19 | 8.05 | 8.09 | 8.09 | -0.05 (-0.61%) | 6,659,901 |
14 Feb 2017 | CNY | 8.09 | 8.18 | 8.09 | 8.14 | 8.14 | +0.01 (+0.12%) | 5,430,507 |
13 Feb 2017 | CNY | 8.13 | 8.19 | 8.09 | 8.13 | 8.13 | +0.01 (+0.12%) | 6,744,328 |
10 Feb 2017 | CNY | 8.21 | 8.23 | 8.1 | 8.12 | 8.12 | -0.09 (-1.10%) | 6,924,483 |
9 Feb 2017 | CNY | 8.1 | 8.27 | 8.05 | 8.21 | 8.21 | +0.13 (+1.61%) | 10,642,178 |
8 Feb 2017 | CNY | 8.1 | 8.1 | 7.98 | 8.08 | 8.08 | +0.02 (+0.25%) | 6,064,744 |
7 Feb 2017 | CNY | 8.11 | 8.11 | 8.04 | 8.06 | 8.06 | -0.05 (-0.62%) | 4,475,837 |
6 Feb 2017 | CNY | 8.06 | 8.11 | 8.03 | 8.11 | 8.11 | +0.05 (+0.62%) | 4,246,015 |
3 Feb 2017 | CNY | 8.13 | 8.14 | 8.03 | 8.06 | 8.06 | -0.04 (-0.49%) | 3,535,638 |
26 Jan 2017 | CNY | 8.15 | 8.21 | 8.05 | 8.1 | 8.1 | -0.06 (-0.74%) | 3,988,976 |
25 Jan 2017 | CNY | 8.15 | 8.22 | 8.12 | 8.16 | 8.16 | +0.01 (+0.12%) | 5,403,608 |