Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | CNY | 7.15 | 7.21 | 7.13 | 7.19 | 7.19 | +0.01 (+0.14%) | 3,197,107 |
26 Jan 2017 | CNY | 7.18 | 7.19 | 7.13 | 7.18 | 7.18 | +0.02 (+0.28%) | 3,325,830 |
25 Jan 2017 | CNY | 7.12 | 7.18 | 7.1 | 7.16 | 7.16 | +0.02 (+0.28%) | 3,889,438 |
24 Jan 2017 | CNY | 7.13 | 7.17 | 7.08 | 7.14 | 7.14 | 0.0 (0.0%) | 4,241,572 |
23 Jan 2017 | CNY | 7.07 | 7.19 | 7.07 | 7.14 | 7.14 | +0.06 (+0.85%) | 5,158,747 |
20 Jan 2017 | CNY | 6.94 | 7.11 | 6.93 | 7.08 | 7.08 | +0.14 (+2.02%) | 5,685,534 |
19 Jan 2017 | CNY | 7 | 7.02 | 6.91 | 6.94 | 6.94 | -0.07 (-1.00%) | 3,114,771 |
18 Jan 2017 | CNY | 7.01 | 7.08 | 6.98 | 7.01 | 7.01 | -0.06 (-0.85%) | 3,842,150 |
17 Jan 2017 | CNY | 6.99 | 7.08 | 6.85 | 7.07 | 7.07 | +0.11 (+1.58%) | 6,123,301 |
16 Jan 2017 | CNY | 7.43 | 7.5 | 6.78 | 6.96 | 6.96 | -0.53 (-7.08%) | 8,860,953 |
13 Jan 2017 | CNY | 7.55 | 7.65 | 7.45 | 7.49 | 7.49 | -0.06 (-0.79%) | 5,584,804 |
12 Jan 2017 | CNY | 7.64 | 7.68 | 7.54 | 7.55 | 7.55 | -0.11 (-1.44%) | 5,264,509 |
11 Jan 2017 | CNY | 7.76 | 7.76 | 7.62 | 7.66 | 7.66 | -0.11 (-1.42%) | 4,916,047 |
10 Jan 2017 | CNY | 7.75 | 7.78 | 7.66 | 7.77 | 7.77 | 0.0 (0.0%) | 7,405,557 |
9 Jan 2017 | CNY | 7.78 | 7.82 | 7.69 | 7.77 | 7.77 | 0.0 (0.0%) | 6,802,148 |
6 Jan 2017 | CNY | 7.66 | 7.83 | 7.6 | 7.77 | 7.77 | +0.11 (+1.44%) | 7,734,139 |
5 Jan 2017 | CNY | 7.61 | 7.75 | 7.6 | 7.66 | 7.66 | +0.02 (+0.26%) | 7,034,197 |
4 Jan 2017 | CNY | 7.5 | 7.7 | 7.5 | 7.64 | 7.64 | +0.11 (+1.46%) | 7,460,097 |
3 Jan 2017 | CNY | 7.42 | 7.57 | 7.42 | 7.53 | 7.53 | +0.13 (+1.76%) | 5,693,767 |
30 Dec 2016 | CNY | 7.38 | 7.45 | 7.35 | 7.4 | 7.4 | +0.02 (+0.27%) | 3,439,320 |
29 Dec 2016 | CNY | 7.4 | 7.48 | 7.37 | 7.38 | 7.38 | -0.06 (-0.81%) | 3,111,766 |
28 Dec 2016 | CNY | 7.42 | 7.48 | 7.37 | 7.44 | 7.44 | +0.06 (+0.81%) | 4,067,169 |
27 Dec 2016 | CNY | 7.37 | 7.46 | 7.37 | 7.38 | 7.38 | -0.05 (-0.67%) | 3,727,406 |
26 Dec 2016 | CNY | 7.26 | 7.43 | 7.17 | 7.43 | 7.43 | +0.16 (+2.20%) | 4,506,141 |
23 Dec 2016 | CNY | 7.39 | 7.41 | 7.25 | 7.27 | 7.27 | -0.12 (-1.62%) | 3,812,291 |
22 Dec 2016 | CNY | 7.4 | 7.42 | 7.34 | 7.39 | 7.39 | -0.01 (-0.14%) | 2,949,101 |
21 Dec 2016 | CNY | 7.4 | 7.45 | 7.37 | 7.4 | 7.4 | 0.0 (0.0%) | 4,279,722 |
20 Dec 2016 | CNY | 7.37 | 7.41 | 7.3 | 7.4 | 7.4 | +0.03 (+0.41%) | 4,032,069 |
19 Dec 2016 | CNY | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | +0.03 (+0.41%) | 3,993,974 |
16 Dec 2016 | CNY | 7.22 | 7.36 | 7.21 | 7.34 | 7.34 | +0.1 (+1.38%) | 3,649,955 |