Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 4.3 | 4.4 | 4.3 | 4.35 | 4.35 | +0.05 (+1.16%) | 37,465,008 |
17 Mar 2017 | CNY | 4.34 | 4.36 | 4.28 | 4.3 | 4.3 | -0.04 (-0.92%) | 30,314,092 |
16 Mar 2017 | CNY | 4.29 | 4.35 | 4.28 | 4.34 | 4.34 | +0.06 (+1.40%) | 37,197,740 |
15 Mar 2017 | CNY | 4.32 | 4.33 | 4.26 | 4.28 | 4.28 | -0.06 (-1.38%) | 37,753,648 |
14 Mar 2017 | CNY | 4.29 | 4.39 | 4.27 | 4.34 | 4.34 | +0.03 (+0.70%) | 37,117,254 |
13 Mar 2017 | CNY | 4.36 | 4.37 | 4.18 | 4.31 | 4.31 | -0.09 (-2.05%) | 70,251,087 |
10 Mar 2017 | CNY | 4.4 | 4.42 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 16,742,887 |
9 Mar 2017 | CNY | 4.45 | 4.46 | 4.37 | 4.4 | 4.4 | -0.06 (-1.35%) | 33,995,126 |
8 Mar 2017 | CNY | 4.47 | 4.48 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 29,044,831 |
7 Mar 2017 | CNY | 4.5 | 4.51 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 27,434,722 |
6 Mar 2017 | CNY | 4.49 | 4.51 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 25,974,884 |
3 Mar 2017 | CNY | 4.53 | 4.53 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 27,724,081 |
2 Mar 2017 | CNY | 4.57 | 4.58 | 4.53 | 4.54 | 4.54 | -0.01 (-0.22%) | 22,214,500 |
1 Mar 2017 | CNY | 4.57 | 4.59 | 4.55 | 4.55 | 4.55 | -0.02 (-0.44%) | 25,789,075 |
28 Feb 2017 | CNY | 4.56 | 4.58 | 4.55 | 4.57 | 4.57 | 0.0 (0.0%) | 19,413,702 |
27 Feb 2017 | CNY | 4.59 | 4.62 | 4.56 | 4.57 | 4.57 | -0.02 (-0.44%) | 33,289,106 |
24 Feb 2017 | CNY | 4.56 | 4.62 | 4.54 | 4.59 | 4.59 | +0.04 (+0.88%) | 40,131,996 |
23 Feb 2017 | CNY | 4.58 | 4.59 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 37,410,311 |
22 Feb 2017 | CNY | 4.57 | 4.61 | 4.55 | 4.59 | 4.59 | +0.02 (+0.44%) | 39,159,266 |
21 Feb 2017 | CNY | 4.57 | 4.58 | 4.55 | 4.57 | 4.57 | -0.02 (-0.44%) | 36,400,100 |
20 Feb 2017 | CNY | 4.53 | 4.65 | 4.53 | 4.59 | 4.59 | +0.06 (+1.32%) | 57,648,269 |
17 Feb 2017 | CNY | 4.58 | 4.59 | 4.51 | 4.53 | 4.53 | -0.07 (-1.52%) | 37,409,450 |
16 Feb 2017 | CNY | 4.53 | 4.67 | 4.5 | 4.6 | 4.6 | +0.05 (+1.10%) | 59,736,592 |
15 Feb 2017 | CNY | 4.57 | 4.61 | 4.53 | 4.55 | 4.55 | -0.02 (-0.44%) | 45,541,588 |
14 Feb 2017 | CNY | 4.6 | 4.6 | 4.54 | 4.57 | 4.57 | -0.02 (-0.44%) | 37,490,976 |
13 Feb 2017 | CNY | 4.56 | 4.62 | 4.52 | 4.59 | 4.59 | +0.03 (+0.66%) | 56,997,816 |
10 Feb 2017 | CNY | 4.51 | 4.6 | 4.48 | 4.56 | 4.56 | +0.05 (+1.11%) | 65,170,655 |
9 Feb 2017 | CNY | 4.46 | 4.54 | 4.45 | 4.51 | 4.51 | +0.04 (+0.89%) | 54,129,522 |
8 Feb 2017 | CNY | 4.45 | 4.47 | 4.39 | 4.47 | 4.47 | 0.0 (0.0%) | 39,416,356 |
7 Feb 2017 | CNY | 4.41 | 4.52 | 4.41 | 4.47 | 4.47 | +0.07 (+1.59%) | 55,338,089 |