Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2017 | CNY | 8.13 | 8.17 | 7.82 | 7.86 | 7.86 | -0.27 (-3.32%) | 11,519,901 |
29 Mar 2017 | CNY | 8.28 | 8.28 | 8.11 | 8.13 | 8.13 | -0.15 (-1.81%) | 7,694,345 |
28 Mar 2017 | CNY | 8.29 | 8.29 | 8.21 | 8.28 | 8.28 | 0.0 (0.0%) | 5,797,281 |
27 Mar 2017 | CNY | 8.19 | 8.38 | 8.16 | 8.28 | 8.28 | +0.09 (+1.10%) | 10,326,128 |
24 Mar 2017 | CNY | 8.16 | 8.2 | 8.08 | 8.19 | 8.19 | +0.03 (+0.37%) | 7,994,715 |
23 Mar 2017 | CNY | 8.21 | 8.27 | 8.1 | 8.16 | 8.16 | -0.03 (-0.37%) | 10,061,634 |
22 Mar 2017 | CNY | 8.19 | 8.23 | 8.14 | 8.19 | 8.19 | -0.04 (-0.49%) | 7,659,138 |
21 Mar 2017 | CNY | 8.26 | 8.26 | 8.17 | 8.23 | 8.23 | -0.03 (-0.36%) | 7,436,434 |
20 Mar 2017 | CNY | 8.32 | 8.39 | 8.2 | 8.26 | 8.26 | -0.1 (-1.20%) | 10,477,221 |
17 Mar 2017 | CNY | 8.46 | 8.46 | 8.34 | 8.36 | 8.36 | -0.08 (-0.95%) | 12,555,539 |
16 Mar 2017 | CNY | 8.38 | 8.51 | 8.38 | 8.44 | 8.44 | +0.04 (+0.48%) | 11,188,052 |
15 Mar 2017 | CNY | 8.45 | 8.51 | 8.36 | 8.4 | 8.4 | -0.09 (-1.06%) | 12,283,526 |
14 Mar 2017 | CNY | 8.45 | 8.64 | 8.41 | 8.49 | 8.49 | -0.03 (-0.35%) | 22,951,174 |
13 Mar 2017 | CNY | 8.34 | 8.92 | 8.34 | 8.52 | 8.52 | +0.25 (+3.02%) | 63,185,681 |
10 Mar 2017 | CNY | 8.04 | 8.3 | 8 | 8.27 | 8.27 | +0.26 (+3.25%) | 32,171,367 |
9 Mar 2017 | CNY | 8.01 | 8.12 | 7.96 | 8.01 | 8.01 | 0.0 (0.0%) | 9,533,422 |
8 Mar 2017 | CNY | 8.03 | 8.05 | 7.98 | 8.01 | 8.01 | -0.02 (-0.25%) | 4,794,542 |
7 Mar 2017 | CNY | 8.07 | 8.07 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 6,768,105 |
6 Mar 2017 | CNY | 8.05 | 8.14 | 8.03 | 8.07 | 8.07 | +0.03 (+0.37%) | 10,210,544 |
3 Mar 2017 | CNY | 7.88 | 8.15 | 7.82 | 8.04 | 8.04 | +0.17 (+2.16%) | 16,277,738 |
2 Mar 2017 | CNY | 7.92 | 7.94 | 7.86 | 7.87 | 7.87 | -0.05 (-0.63%) | 5,347,874 |
1 Mar 2017 | CNY | 7.9 | 7.94 | 7.89 | 7.92 | 7.92 | -0.01 (-0.13%) | 5,240,656 |
28 Feb 2017 | CNY | 7.88 | 7.93 | 7.87 | 7.93 | 7.93 | +0.03 (+0.38%) | 4,577,392 |
27 Feb 2017 | CNY | 8.04 | 8.06 | 7.9 | 7.9 | 7.9 | -0.13 (-1.62%) | 8,079,838 |
24 Feb 2017 | CNY | 8.09 | 8.09 | 8.01 | 8.03 | 8.03 | -0.05 (-0.62%) | 6,577,644 |
23 Feb 2017 | CNY | 8.06 | 8.12 | 8 | 8.08 | 8.08 | 0.0 (0.0%) | 11,232,731 |
22 Feb 2017 | CNY | 7.93 | 8.09 | 7.9 | 8.08 | 8.08 | +0.16 (+2.02%) | 12,674,562 |
21 Feb 2017 | CNY | 7.95 | 7.96 | 7.87 | 7.92 | 7.92 | 0.0 (0.0%) | 6,538,895 |
20 Feb 2017 | CNY | 7.99 | 8.11 | 7.91 | 7.92 | 7.92 | +0.06 (+0.76%) | 13,721,664 |
17 Feb 2017 | CNY | 7.77 | 7.97 | 7.76 | 7.86 | 7.86 | +0.11 (+1.42%) | 13,045,796 |