Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | CNY | 7.72 | 7.79 | 7.72 | 7.75 | 7.75 | +0.02 (+0.26%) | 4,913,700 |
15 Feb 2017 | CNY | 7.81 | 7.84 | 7.72 | 7.73 | 7.73 | -0.08 (-1.02%) | 5,914,390 |
14 Feb 2017 | CNY | 7.82 | 7.85 | 7.8 | 7.81 | 7.81 | -0.04 (-0.51%) | 4,606,635 |
13 Feb 2017 | CNY | 7.78 | 7.85 | 7.78 | 7.85 | 7.85 | +0.03 (+0.38%) | 4,930,402 |
10 Feb 2017 | CNY | 7.89 | 7.9 | 7.82 | 7.82 | 7.82 | -0.05 (-0.64%) | 5,510,418 |
9 Feb 2017 | CNY | 7.79 | 7.89 | 7.79 | 7.87 | 7.87 | +0.08 (+1.03%) | 7,179,001 |
8 Feb 2017 | CNY | 7.78 | 7.8 | 7.72 | 7.79 | 7.79 | +0.01 (+0.13%) | 4,309,036 |
7 Feb 2017 | CNY | 7.75 | 7.82 | 7.73 | 7.78 | 7.78 | +0.02 (+0.26%) | 4,063,531 |
6 Feb 2017 | CNY | 7.73 | 7.76 | 7.71 | 7.76 | 7.76 | +0.04 (+0.52%) | 3,079,465 |
3 Feb 2017 | CNY | 7.8 | 7.83 | 7.71 | 7.72 | 7.72 | -0.11 (-1.40%) | 3,795,775 |
26 Jan 2017 | CNY | 7.76 | 7.88 | 7.74 | 7.83 | 7.83 | +0.09 (+1.16%) | 5,000,021 |
25 Jan 2017 | CNY | 7.74 | 7.75 | 7.7 | 7.74 | 7.74 | +0.03 (+0.39%) | 3,844,285 |
24 Jan 2017 | CNY | 7.7 | 7.76 | 7.66 | 7.71 | 7.71 | +0.03 (+0.39%) | 4,991,092 |
23 Jan 2017 | CNY | 7.6 | 7.72 | 7.59 | 7.68 | 7.68 | +0.09 (+1.19%) | 4,154,060 |
20 Jan 2017 | CNY | 7.54 | 7.62 | 7.51 | 7.59 | 7.59 | +0.06 (+0.80%) | 4,030,828 |
19 Jan 2017 | CNY | 7.55 | 7.57 | 7.5 | 7.53 | 7.53 | -0.01 (-0.13%) | 3,333,900 |
18 Jan 2017 | CNY | 7.6 | 7.61 | 7.52 | 7.54 | 7.54 | -0.07 (-0.92%) | 4,174,136 |
17 Jan 2017 | CNY | 7.6 | 7.64 | 7.51 | 7.61 | 7.61 | -0.01 (-0.13%) | 5,884,601 |
16 Jan 2017 | CNY | 7.82 | 7.82 | 7.22 | 7.62 | 7.62 | -0.21 (-2.68%) | 10,269,648 |
13 Jan 2017 | CNY | 7.82 | 7.85 | 7.75 | 7.83 | 7.83 | -0.02 (-0.25%) | 9,350,041 |
12 Jan 2017 | CNY | 8.02 | 8.07 | 7.84 | 7.85 | 7.85 | -0.22 (-2.73%) | 14,674,492 |
11 Jan 2017 | CNY | 8.01 | 8.21 | 8.01 | 8.07 | 8.07 | -0.18 (-2.18%) | 22,018,464 |
10 Jan 2017 | CNY | 8.3 | 8.5 | 8.22 | 8.25 | 8.25 | +0.43 (+5.50%) | 60,839,310 |
9 Jan 2017 | CNY | 7.75 | 7.82 | 7.73 | 7.82 | 7.82 | +0.03 (+0.39%) | 5,041,894 |
6 Jan 2017 | CNY | 7.87 | 7.87 | 7.78 | 7.79 | 7.79 | -0.08 (-1.02%) | 5,685,622 |
5 Jan 2017 | CNY | 7.94 | 7.94 | 7.82 | 7.87 | 7.87 | -0.06 (-0.76%) | 8,357,971 |
4 Jan 2017 | CNY | 7.76 | 7.99 | 7.74 | 7.93 | 7.93 | +0.18 (+2.32%) | 15,673,343 |
3 Jan 2017 | CNY | 7.76 | 7.79 | 7.71 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,889,100 |
30 Dec 2016 | CNY | 7.71 | 7.77 | 7.7 | 7.74 | 7.74 | +0.03 (+0.39%) | 3,162,356 |
29 Dec 2016 | CNY | 7.74 | 7.75 | 7.71 | 7.71 | 7.71 | -0.03 (-0.39%) | 3,001,514 |