Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | CNY | 7.45 | 7.48 | 7.3 | 7.46 | 7.46 | +0.03 (+0.40%) | 6,044,170 |
16 Jan 2017 | CNY | 7.66 | 7.67 | 7.07 | 7.43 | 7.43 | -0.24 (-3.13%) | 13,545,468 |
13 Jan 2017 | CNY | 7.83 | 7.84 | 7.63 | 7.67 | 7.67 | -0.15 (-1.92%) | 12,587,799 |
12 Jan 2017 | CNY | 7.97 | 8.02 | 7.82 | 7.82 | 7.82 | -0.16 (-2.01%) | 10,503,588 |
11 Jan 2017 | CNY | 8.14 | 8.14 | 7.97 | 7.98 | 7.98 | -0.16 (-1.97%) | 7,830,750 |
10 Jan 2017 | CNY | 8.17 | 8.17 | 8.1 | 8.14 | 8.14 | -0.02 (-0.25%) | 4,833,936 |
9 Jan 2017 | CNY | 8.19 | 8.2 | 8.09 | 8.16 | 8.16 | -0.01 (-0.12%) | 6,142,564 |
6 Jan 2017 | CNY | 8.17 | 8.25 | 8.16 | 8.17 | 8.17 | -0.01 (-0.12%) | 6,522,502 |
5 Jan 2017 | CNY | 8.22 | 8.27 | 8.17 | 8.18 | 8.18 | -0.08 (-0.97%) | 9,499,781 |
4 Jan 2017 | CNY | 8.19 | 8.3 | 8.15 | 8.26 | 8.26 | +0.07 (+0.85%) | 13,264,623 |
3 Jan 2017 | CNY | 8.08 | 8.22 | 8.07 | 8.19 | 8.19 | +0.12 (+1.49%) | 12,265,450 |
30 Dec 2016 | CNY | 8.04 | 8.12 | 8.03 | 8.07 | 8.07 | -0.01 (-0.12%) | 6,856,014 |
29 Dec 2016 | CNY | 8.21 | 8.21 | 8.06 | 8.08 | 8.08 | +0.11 (+1.38%) | 16,538,743 |
28 Dec 2016 | CNY | 7.91 | 8.01 | 7.87 | 7.97 | 7.97 | +0.08 (+1.01%) | 9,718,899 |
27 Dec 2016 | CNY | 7.9 | 7.96 | 7.87 | 7.89 | 7.89 | 0.0 (0.0%) | 5,884,800 |
26 Dec 2016 | CNY | 7.89 | 7.9 | 7.76 | 7.89 | 7.89 | -0.03 (-0.38%) | 8,068,512 |
23 Dec 2016 | CNY | 8.04 | 8.05 | 7.91 | 7.92 | 7.92 | -0.13 (-1.61%) | 8,193,216 |
22 Dec 2016 | CNY | 8.09 | 8.11 | 8.03 | 8.05 | 8.05 | -0.02 (-0.25%) | 5,607,160 |
21 Dec 2016 | CNY | 8.1 | 8.11 | 8.04 | 8.07 | 8.07 | +0.02 (+0.25%) | 6,629,000 |
20 Dec 2016 | CNY | 8.02 | 8.12 | 8.01 | 8.05 | 8.05 | +0.01 (+0.12%) | 7,472,238 |
19 Dec 2016 | CNY | 8.15 | 8.15 | 8.03 | 8.04 | 8.04 | -0.08 (-0.99%) | 6,672,350 |
16 Dec 2016 | CNY | 8.11 | 8.15 | 8.03 | 8.12 | 8.12 | +0.03 (+0.37%) | 8,814,445 |
15 Dec 2016 | CNY | 7.99 | 8.11 | 7.91 | 8.09 | 8.09 | +0.14 (+1.76%) | 12,454,431 |
14 Dec 2016 | CNY | 7.97 | 8.13 | 7.94 | 7.95 | 7.95 | +0.03 (+0.38%) | 13,049,485 |
13 Dec 2016 | CNY | 8.02 | 8.08 | 7.8 | 7.92 | 7.92 | -0.1 (-1.25%) | 12,642,240 |
12 Dec 2016 | CNY | 8.4 | 8.4 | 8 | 8.02 | 8.02 | -0.38 (-4.52%) | 17,899,632 |
9 Dec 2016 | CNY | 8.44 | 8.45 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 11,542,000 |
8 Dec 2016 | CNY | 8.58 | 8.62 | 8.43 | 8.45 | 8.45 | -0.14 (-1.63%) | 11,500,947 |
7 Dec 2016 | CNY | 8.37 | 8.76 | 8.35 | 8.59 | 8.59 | +0.24 (+2.87%) | 25,221,297 |
6 Dec 2016 | CNY | 8.31 | 8.37 | 8.29 | 8.35 | 8.35 | +0.06 (+0.72%) | 8,427,447 |