Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2017 | CNY | 5.2286 | 5.2357 | 5.1714 | 5.1857 | 5.1857 | -0.036 (-0.68%) | 14,687,218 |
24 Feb 2017 | CNY | 5.2143 | 5.2286 | 5.2 | 5.2214 | 5.2214 | -0.014 (-0.27%) | 12,871,313 |
23 Feb 2017 | CNY | 5.2643 | 5.2714 | 5.2071 | 5.2357 | 5.2357 | -0.014 (-0.27%) | 17,152,903 |
22 Feb 2017 | CNY | 5.2357 | 5.2643 | 5.2357 | 5.25 | 5.25 | +0.014 (+0.27%) | 20,723,207 |
21 Feb 2017 | CNY | 5.2357 | 5.2643 | 5.2214 | 5.2357 | 5.2357 | -0.007 (-0.14%) | 23,166,921 |
20 Feb 2017 | CNY | 5.1571 | 5.2429 | 5.1571 | 5.2429 | 5.2429 | +0.086 (+1.66%) | 23,767,237 |
17 Feb 2017 | CNY | 5.1929 | 5.2071 | 5.15 | 5.1571 | 5.1571 | -0.029 (-0.55%) | 14,570,164 |
16 Feb 2017 | CNY | 5.1571 | 5.1929 | 5.1571 | 5.1857 | 5.1857 | +0.014 (+0.28%) | 14,127,027 |
15 Feb 2017 | CNY | 5.1714 | 5.2 | 5.1571 | 5.1714 | 5.1714 | -0.007 (-0.14%) | 16,908,732 |
14 Feb 2017 | CNY | 5.1929 | 5.2 | 5.15 | 5.1786 | 5.1786 | -0.007 (-0.14%) | 14,011,061 |
13 Feb 2017 | CNY | 5.1571 | 5.1929 | 5.1429 | 5.1857 | 5.1857 | +0.029 (+0.55%) | 16,944,260 |
10 Feb 2017 | CNY | 5.15 | 5.1643 | 5.1286 | 5.1571 | 5.1571 | +0.007 (+0.14%) | 16,268,732 |
9 Feb 2017 | CNY | 5.1214 | 5.1786 | 5.1143 | 5.15 | 5.15 | +0.029 (+0.56%) | 18,115,066 |
8 Feb 2017 | CNY | 5.1143 | 5.1286 | 5.0786 | 5.1214 | 5.1214 | +0.007 (+0.14%) | 10,656,802 |
7 Feb 2017 | CNY | 5.1071 | 5.1286 | 5.0929 | 5.1143 | 5.1143 | +0.007 (+0.14%) | 10,864,107 |
6 Feb 2017 | CNY | 5.0857 | 5.1143 | 5.0786 | 5.1071 | 5.1071 | +0.021 (+0.42%) | 8,851,439 |
3 Feb 2017 | CNY | 5.1357 | 5.1429 | 5.0786 | 5.0857 | 5.0857 | -0.05 (-0.97%) | 8,116,781 |
26 Jan 2017 | CNY | 5.1143 | 5.1357 | 5.1071 | 5.1357 | 5.1357 | +0.029 (+0.56%) | 7,651,030 |
25 Jan 2017 | CNY | 5.0929 | 5.1143 | 5.0929 | 5.1071 | 5.1071 | +0.014 (+0.28%) | 7,198,025 |
24 Jan 2017 | CNY | 5.0929 | 5.1214 | 5.0857 | 5.0929 | 5.0929 | -0.007 (-0.14%) | 10,883,244 |
23 Jan 2017 | CNY | 5.0714 | 5.1214 | 5.0714 | 5.1 | 5.1 | +0.029 (+0.56%) | 12,059,842 |
20 Jan 2017 | CNY | 5.0429 | 5.0929 | 5.0286 | 5.0714 | 5.0714 | +0.029 (+0.57%) | 11,432,450 |
19 Jan 2017 | CNY | 5.05 | 5.0786 | 5.0357 | 5.0429 | 5.0429 | -0.021 (-0.42%) | 9,987,380 |
18 Jan 2017 | CNY | 5.0357 | 5.0786 | 5.0143 | 5.0643 | 5.0643 | +0.036 (+0.71%) | 8,684,166 |
17 Jan 2017 | CNY | 4.9786 | 5.0357 | 4.9786 | 5.0286 | 5.0286 | +0.036 (+0.72%) | 9,021,356 |
16 Jan 2017 | CNY | 4.9929 | 5.0214 | 4.95 | 4.9929 | 4.9929 | -0.021 (-0.43%) | 16,225,060 |
13 Jan 2017 | CNY | 5.0571 | 5.1 | 4.9929 | 5.0143 | 5.0143 | -0.036 (-0.71%) | 18,432,964 |
12 Jan 2017 | CNY | 5.1214 | 5.1286 | 5.0357 | 5.05 | 5.05 | -0.064 (-1.26%) | 11,884,518 |
11 Jan 2017 | CNY | 5.1429 | 5.1714 | 5.1071 | 5.1143 | 5.1143 | -0.029 (-0.56%) | 9,411,581 |
10 Jan 2017 | CNY | 5.1429 | 5.1786 | 5.1357 | 5.1429 | 5.1429 | +0.007 (+0.14%) | 11,880,247 |