Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | CNY | 6.9394 | 6.9631 | 6.8966 | 6.9584 | 6.9584 | -0.014 (-0.21%) | 4,814,872 |
8 Mar 2017 | CNY | 7.0725 | 7.0821 | 6.9298 | 6.9727 | 6.9727 | -0.114 (-1.61%) | 9,207,478 |
7 Mar 2017 | CNY | 7.1344 | 7.1344 | 7.0392 | 7.0868 | 7.0868 | -0.052 (-0.73%) | 8,160,721 |
6 Mar 2017 | CNY | 7.044 | 7.1486 | 6.9964 | 7.1391 | 7.1391 | +0.081 (+1.14%) | 12,528,562 |
3 Mar 2017 | CNY | 6.9061 | 7.1153 | 6.8918 | 7.0583 | 7.0583 | +0.129 (+1.85%) | 9,847,523 |
2 Mar 2017 | CNY | 6.9203 | 6.9869 | 6.887 | 6.9298 | 6.9298 | +0.024 (+0.34%) | 5,200,647 |
1 Mar 2017 | CNY | 6.9441 | 6.9774 | 6.9013 | 6.9061 | 6.9061 | -0.043 (-0.62%) | 5,534,993 |
28 Feb 2017 | CNY | 6.8728 | 6.9679 | 6.8585 | 6.9489 | 6.9489 | +0.062 (+0.90%) | 3,904,891 |
27 Feb 2017 | CNY | 6.9441 | 7.0107 | 6.8633 | 6.887 | 6.887 | -0.09 (-1.30%) | 6,676,438 |
24 Feb 2017 | CNY | 6.9727 | 6.9964 | 6.9108 | 6.9774 | 6.9774 | -0.019 (-0.27%) | 6,054,867 |
23 Feb 2017 | CNY | 7.2771 | 7.2771 | 6.9441 | 6.9964 | 6.9964 | -0.157 (-2.19%) | 14,147,302 |
22 Feb 2017 | CNY | 7.0202 | 7.1724 | 6.9917 | 7.1534 | 7.1534 | +0.086 (+1.21%) | 12,979,901 |
21 Feb 2017 | CNY | 7.063 | 7.0821 | 7.006 | 7.0678 | 7.0678 | +0.009 (+0.13%) | 7,594,907 |
20 Feb 2017 | CNY | 6.9489 | 7.0963 | 6.9489 | 7.0583 | 7.0583 | +0.124 (+1.78%) | 9,657,131 |
17 Feb 2017 | CNY | 6.9441 | 7.0202 | 6.887 | 6.9346 | 6.9346 | -0.057 (-0.82%) | 6,423,736 |
16 Feb 2017 | CNY | 6.9441 | 7.0392 | 6.8585 | 6.9917 | 6.9917 | +0.086 (+1.24%) | 10,373,457 |
15 Feb 2017 | CNY | 7.0725 | 7.0725 | 6.8728 | 6.9061 | 6.9061 | -0.171 (-2.42%) | 13,119,936 |
14 Feb 2017 | CNY | 6.9917 | 7.1772 | 6.8537 | 7.0773 | 7.0773 | +0.057 (+0.81%) | 16,637,235 |
13 Feb 2017 | CNY | 7.1201 | 7.1581 | 6.9346 | 7.0202 | 7.0202 | +0.095 (+1.37%) | 14,923,446 |
10 Feb 2017 | CNY | 6.6397 | 7.201 | 6.6397 | 6.9251 | 6.9251 | +0.266 (+4.00%) | 16,631,754 |
9 Feb 2017 | CNY | 6.6587 | 6.692 | 6.5922 | 6.6587 | 6.6587 | 0.0 (0.0%) | 4,202,777 |
8 Feb 2017 | CNY | 6.5684 | 6.6683 | 6.5208 | 6.6587 | 6.6587 | +0.062 (+0.94%) | 5,355,805 |
7 Feb 2017 | CNY | 6.4733 | 6.7111 | 6.4685 | 6.5969 | 6.5969 | +0.128 (+1.99%) | 8,139,242 |
6 Feb 2017 | CNY | 6.4114 | 6.478 | 6.4019 | 6.4685 | 6.4685 | +0.057 (+0.89%) | 4,290,922 |
3 Feb 2017 | CNY | 6.4637 | 6.4685 | 6.3734 | 6.4114 | 6.4114 | -0.057 (-0.88%) | 2,251,142 |
26 Jan 2017 | CNY | 6.4067 | 6.4875 | 6.3734 | 6.4685 | 6.4685 | +0.062 (+0.96%) | 3,162,210 |
25 Jan 2017 | CNY | 6.4352 | 6.4923 | 6.3639 | 6.4067 | 6.4067 | -0.033 (-0.52%) | 3,539,291 |
24 Jan 2017 | CNY | 6.478 | 6.5113 | 6.3639 | 6.44 | 6.44 | -0.052 (-0.81%) | 2,884,272 |
23 Jan 2017 | CNY | 6.459 | 6.5874 | 6.4447 | 6.4923 | 6.4923 | -0.014 (-0.22%) | 3,289,008 |
20 Jan 2017 | CNY | 6.4637 | 6.5541 | 6.3972 | 6.5065 | 6.5065 | +0.043 (+0.66%) | 3,829,646 |