Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | CNY | 6.3734 | 6.4733 | 6.2973 | 6.4637 | 6.4637 | +0.067 (+1.04%) | 4,015,810 |
18 Jan 2017 | CNY | 6.4352 | 6.4685 | 6.3734 | 6.3972 | 6.3972 | -0.067 (-1.03%) | 2,137,502 |
17 Jan 2017 | CNY | 6.3924 | 6.497 | 6.1879 | 6.4637 | 6.4637 | +0.109 (+1.72%) | 4,234,977 |
16 Jan 2017 | CNY | 6.44 | 6.5779 | 6.1546 | 6.3543 | 6.3543 | -0.119 (-1.84%) | 5,578,662 |
13 Jan 2017 | CNY | 6.5589 | 6.6445 | 6.4733 | 6.4733 | 6.4733 | -0.086 (-1.31%) | 2,874,374 |
12 Jan 2017 | CNY | 6.7444 | 6.7919 | 6.5446 | 6.5589 | 6.5589 | -0.185 (-2.75%) | 4,498,620 |
11 Jan 2017 | CNY | 6.7634 | 6.8157 | 6.7158 | 6.7444 | 6.7444 | -0.019 (-0.28%) | 2,705,898 |
10 Jan 2017 | CNY | 6.7919 | 6.849 | 6.7539 | 6.7634 | 6.7634 | -0.024 (-0.35%) | 3,391,822 |
9 Jan 2017 | CNY | 6.7444 | 6.83 | 6.7444 | 6.7872 | 6.7872 | -0.019 (-0.28%) | 2,578,693 |
6 Jan 2017 | CNY | 6.8014 | 6.849 | 6.7253 | 6.8062 | 6.8062 | -0.048 (-0.69%) | 4,173,359 |
5 Jan 2017 | CNY | 6.868 | 6.9203 | 6.7919 | 6.8537 | 6.8537 | 0.0 (0.0%) | 3,153,731 |
4 Jan 2017 | CNY | 6.8537 | 6.8728 | 6.7872 | 6.8537 | 6.8537 | -0.019 (-0.28%) | 4,436,029 |
3 Jan 2017 | CNY | 6.6302 | 6.9441 | 6.6112 | 6.8728 | 6.8728 | +0.243 (+3.66%) | 10,108,639 |
30 Dec 2016 | CNY | 6.654 | 6.6778 | 6.5969 | 6.6302 | 6.6302 | +0.014 (+0.22%) | 3,005,530 |
29 Dec 2016 | CNY | 6.5636 | 6.6778 | 6.5398 | 6.6159 | 6.6159 | +0.052 (+0.80%) | 2,926,036 |
28 Dec 2016 | CNY | 6.6112 | 6.6968 | 6.5589 | 6.5636 | 6.5636 | -0.043 (-0.65%) | 3,656,586 |
27 Dec 2016 | CNY | 6.6064 | 6.6587 | 6.5731 | 6.6064 | 6.6064 | -0.005 (-0.07%) | 2,775,600 |
26 Dec 2016 | CNY | 6.497 | 6.635 | 6.3924 | 6.6112 | 6.6112 | +0.128 (+1.98%) | 4,483,923 |
23 Dec 2016 | CNY | 6.5065 | 6.5589 | 6.4637 | 6.4828 | 6.4828 | -0.076 (-1.16%) | 3,110,703 |
22 Dec 2016 | CNY | 6.6302 | 6.6302 | 6.5303 | 6.5589 | 6.5589 | -0.029 (-0.43%) | 3,131,030 |
21 Dec 2016 | CNY | 6.5969 | 6.635 | 6.5398 | 6.5874 | 6.5874 | +0.071 (+1.09%) | 3,292,479 |
20 Dec 2016 | CNY | 6.5398 | 6.635 | 6.4733 | 6.5161 | 6.5161 | -0.024 (-0.36%) | 3,846,645 |
19 Dec 2016 | CNY | 6.5351 | 6.6017 | 6.4352 | 6.5398 | 6.5398 | +0.005 (+0.07%) | 4,952,838 |
16 Dec 2016 | CNY | 6.4495 | 6.5779 | 6.4162 | 6.5351 | 6.5351 | +0.195 (+3.08%) | 7,597,236 |
15 Dec 2016 | CNY | 6.2687 | 6.3924 | 6.2212 | 6.3401 | 6.3401 | +0.09 (+1.45%) | 4,031,800 |
14 Dec 2016 | CNY | 6.3068 | 6.3401 | 6.2069 | 6.2497 | 6.2497 | -0.062 (-0.98%) | 4,947,314 |
13 Dec 2016 | CNY | 6.283 | 6.3686 | 6.2021 | 6.3115 | 6.3115 | +0.024 (+0.38%) | 5,253,933 |
12 Dec 2016 | CNY | 6.849 | 6.8585 | 6.1831 | 6.2878 | 6.2878 | -0.552 (-8.07%) | 9,005,375 |
9 Dec 2016 | CNY | 6.8966 | 6.9489 | 6.83 | 6.8395 | 6.8395 | -0.052 (-0.76%) | 2,747,864 |
8 Dec 2016 | CNY | 6.9441 | 6.9869 | 6.8823 | 6.8918 | 6.8918 | -0.024 (-0.34%) | 3,172,899 |