Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 7.67 | 7.87 | 7.55 | 7.81 | 7.81 | +0.15 (+1.96%) | 18,835,311 |
15 Dec 2016 | CNY | 7.6 | 7.77 | 7.55 | 7.66 | 7.66 | +0.06 (+0.79%) | 15,516,760 |
14 Dec 2016 | CNY | 7.85 | 7.85 | 7.52 | 7.6 | 7.6 | -0.25 (-3.18%) | 26,950,272 |
13 Dec 2016 | CNY | 7.72 | 7.92 | 7.62 | 7.85 | 7.85 | +0.03 (+0.38%) | 23,004,875 |
12 Dec 2016 | CNY | 8.3 | 8.43 | 7.7 | 7.82 | 7.82 | -0.48 (-5.78%) | 38,101,377 |
9 Dec 2016 | CNY | 8.42 | 8.46 | 8.24 | 8.3 | 8.3 | -0.21 (-2.47%) | 43,214,405 |
8 Dec 2016 | CNY | 8.43 | 8.88 | 8.35 | 8.51 | 8.51 | -0.02 (-0.23%) | 85,235,181 |
7 Dec 2016 | CNY | 7.78 | 8.53 | 7.78 | 8.53 | 8.53 | +0.78 (+10.06%) | 75,922,242 |
6 Dec 2016 | CNY | 7.8 | 7.85 | 7.62 | 7.75 | 7.75 | -0.09 (-1.15%) | 11,767,785 |
5 Dec 2016 | CNY | 8.01 | 8.01 | 7.55 | 7.84 | 7.84 | -0.28 (-3.45%) | 27,294,841 |
2 Dec 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
1 Dec 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
30 Nov 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
29 Nov 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
28 Nov 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0 (0.0%) | 0 |
25 Nov 2016 | CNY | 7.95 | 8.2 | 7.86 | 8.12 | 8.12 | +0.18 (+2.27%) | 19,859,736 |
24 Nov 2016 | CNY | 7.94 | 7.98 | 7.81 | 7.94 | 7.94 | 0.0 (0.0%) | 16,016,528 |
23 Nov 2016 | CNY | 8.09 | 8.09 | 7.81 | 7.94 | 7.94 | -0.14 (-1.73%) | 19,370,386 |
22 Nov 2016 | CNY | 8.1 | 8.13 | 7.98 | 8.08 | 8.08 | +0.06 (+0.75%) | 23,113,156 |
21 Nov 2016 | CNY | 7.8 | 8.07 | 7.71 | 8.02 | 8.02 | +0.21 (+2.69%) | 25,217,226 |
18 Nov 2016 | CNY | 7.78 | 7.82 | 7.68 | 7.81 | 7.81 | +0.04 (+0.51%) | 17,571,723 |
17 Nov 2016 | CNY | 7.74 | 7.87 | 7.7 | 7.77 | 7.77 | +0.02 (+0.26%) | 16,656,409 |
16 Nov 2016 | CNY | 7.57 | 7.84 | 7.55 | 7.75 | 7.75 | +0.18 (+2.38%) | 24,211,846 |
15 Nov 2016 | CNY | 7.56 | 7.58 | 7.51 | 7.57 | 7.57 | +0.01 (+0.13%) | 9,914,232 |
14 Nov 2016 | CNY | 7.55 | 7.59 | 7.51 | 7.56 | 7.56 | 0.0 (0.0%) | 12,062,600 |
11 Nov 2016 | CNY | 7.6 | 7.6 | 7.45 | 7.56 | 7.56 | +0.01 (+0.13%) | 10,823,778 |
10 Nov 2016 | CNY | 7.52 | 7.68 | 7.52 | 7.55 | 7.55 | +0.1 (+1.34%) | 14,244,433 |
9 Nov 2016 | CNY | 7.56 | 7.58 | 7.38 | 7.45 | 7.45 | -0.11 (-1.46%) | 12,955,854 |
8 Nov 2016 | CNY | 7.54 | 7.57 | 7.41 | 7.56 | 7.56 | +0.04 (+0.53%) | 12,022,147 |
7 Nov 2016 | CNY | 7.45 | 7.56 | 7.44 | 7.52 | 7.52 | +0.03 (+0.40%) | 8,001,197 |