Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 6.03 | 6.05 | 5.93 | 5.93 | 5.93 | -0.1 (-1.66%) | 6,827,912 |
16 Mar 2017 | CNY | 6.03 | 6.05 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 6,427,609 |
15 Mar 2017 | CNY | 5.93 | 6.03 | 5.9 | 6.02 | 6.02 | +0.08 (+1.35%) | 9,917,118 |
14 Mar 2017 | CNY | 5.85 | 6.05 | 5.85 | 5.94 | 5.94 | +0.08 (+1.37%) | 6,805,927 |
13 Mar 2017 | CNY | 5.85 | 5.88 | 5.79 | 5.86 | 5.86 | +0.01 (+0.17%) | 3,858,009 |
10 Mar 2017 | CNY | 5.8 | 5.86 | 5.79 | 5.85 | 5.85 | +0.04 (+0.69%) | 2,786,894 |
9 Mar 2017 | CNY | 5.92 | 5.94 | 5.79 | 5.81 | 5.81 | -0.12 (-2.02%) | 7,654,894 |
8 Mar 2017 | CNY | 5.98 | 6.03 | 5.91 | 5.93 | 5.93 | -0.05 (-0.84%) | 4,898,901 |
7 Mar 2017 | CNY | 5.99 | 6.01 | 5.94 | 5.98 | 5.98 | -0.02 (-0.33%) | 6,789,095 |
6 Mar 2017 | CNY | 5.9 | 6.04 | 5.86 | 6 | 6 | +0.15 (+2.56%) | 11,143,575 |
3 Mar 2017 | CNY | 5.84 | 5.91 | 5.84 | 5.85 | 5.85 | -0.02 (-0.34%) | 6,115,201 |
2 Mar 2017 | CNY | 5.96 | 6.01 | 5.86 | 5.87 | 5.87 | -0.07 (-1.18%) | 11,385,623 |
1 Mar 2017 | CNY | 5.93 | 5.97 | 5.89 | 5.94 | 5.94 | 0.0 (0.0%) | 7,948,038 |
28 Feb 2017 | CNY | 5.83 | 5.95 | 5.82 | 5.94 | 5.94 | +0.08 (+1.37%) | 10,666,531 |
27 Feb 2017 | CNY | 5.83 | 5.91 | 5.8 | 5.86 | 5.86 | 0.0 (0.0%) | 9,372,803 |
24 Feb 2017 | CNY | 5.82 | 5.87 | 5.75 | 5.86 | 5.86 | +0.04 (+0.69%) | 12,566,898 |
23 Feb 2017 | CNY | 5.91 | 5.92 | 5.77 | 5.82 | 5.82 | -0.09 (-1.52%) | 9,728,164 |
22 Feb 2017 | CNY | 5.9 | 5.91 | 5.82 | 5.91 | 5.91 | +0.02 (+0.34%) | 10,880,218 |
21 Feb 2017 | CNY | 5.91 | 5.94 | 5.85 | 5.89 | 5.89 | -0.02 (-0.34%) | 9,486,502 |
20 Feb 2017 | CNY | 5.86 | 5.94 | 5.83 | 5.91 | 5.91 | +0.04 (+0.68%) | 12,414,681 |
17 Feb 2017 | CNY | 5.97 | 5.99 | 5.85 | 5.87 | 5.87 | -0.12 (-2.00%) | 16,352,082 |
16 Feb 2017 | CNY | 5.77 | 6.15 | 5.73 | 5.99 | 5.99 | +0.19 (+3.28%) | 25,639,238 |
15 Feb 2017 | CNY | 5.76 | 5.9 | 5.74 | 5.8 | 5.8 | +0.04 (+0.69%) | 13,925,820 |
14 Feb 2017 | CNY | 5.72 | 5.77 | 5.69 | 5.76 | 5.76 | +0.03 (+0.52%) | 11,012,909 |
13 Feb 2017 | CNY | 5.78 | 5.8 | 5.7 | 5.73 | 5.73 | -0.07 (-1.21%) | 14,802,349 |
10 Feb 2017 | CNY | 5.75 | 5.96 | 5.75 | 5.8 | 5.8 | +0.07 (+1.22%) | 23,373,826 |
9 Feb 2017 | CNY | 5.68 | 5.75 | 5.65 | 5.73 | 5.73 | +0.06 (+1.06%) | 5,713,667 |
8 Feb 2017 | CNY | 5.64 | 5.67 | 5.58 | 5.67 | 5.67 | +0.02 (+0.35%) | 5,378,119 |
7 Feb 2017 | CNY | 5.63 | 5.68 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 3,950,468 |
6 Feb 2017 | CNY | 5.54 | 5.65 | 5.54 | 5.61 | 5.61 | +0.06 (+1.08%) | 2,658,906 |