Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | CNY | 7.49 | 7.7 | 7.47 | 7.575 | 7.575 | +0.11 (+1.47%) | 9,791,920 |
14 Dec 2015 | CNY | 7.195 | 7.495 | 7.16 | 7.465 | 7.465 | +0.085 (+1.15%) | 7,946,658 |
11 Dec 2015 | CNY | 7.55 | 7.57 | 7.335 | 7.38 | 7.38 | -0.17 (-2.25%) | 7,891,614 |
10 Dec 2015 | CNY | 7.505 | 7.64 | 7.475 | 7.55 | 7.55 | -0.01 (-0.13%) | 8,796,228 |
9 Dec 2015 | CNY | 7.67 | 7.725 | 7.52 | 7.56 | 7.56 | -0.24 (-3.08%) | 9,255,036 |
8 Dec 2015 | CNY | 7.775 | 7.965 | 7.5 | 7.8 | 7.8 | +0.01 (+0.13%) | 14,377,144 |
7 Dec 2015 | CNY | 7.7 | 7.925 | 7.66 | 7.79 | 7.79 | +0.095 (+1.23%) | 8,864,124 |
4 Dec 2015 | CNY | 7.85 | 7.85 | 7.63 | 7.695 | 7.695 | -0.17 (-2.16%) | 8,666,546 |
3 Dec 2015 | CNY | 7.68 | 7.9 | 7.68 | 7.865 | 7.865 | +0.185 (+2.41%) | 8,093,698 |
2 Dec 2015 | CNY | 7.8 | 7.8 | 7.36 | 7.68 | 7.68 | -0.135 (-1.73%) | 9,150,750 |
1 Dec 2015 | CNY | 7.425 | 8.1 | 7.345 | 7.815 | 7.815 | +0.31 (+4.13%) | 17,837,810 |
30 Nov 2015 | CNY | 7.6 | 7.75 | 7.055 | 7.505 | 7.505 | -0.18 (-2.34%) | 17,703,958 |
27 Nov 2015 | CNY | 8.46 | 8.495 | 7.685 | 7.685 | 7.685 | -0.855 (-10.01%) | 22,334,120 |
26 Nov 2015 | CNY | 8.8 | 8.8 | 8.49 | 8.54 | 8.54 | -0.24 (-2.73%) | 16,165,068 |
25 Nov 2015 | CNY | 8.65 | 8.855 | 8.535 | 8.78 | 8.78 | +0.185 (+2.15%) | 17,796,674 |
24 Nov 2015 | CNY | 8.75 | 8.75 | 8.4 | 8.595 | 8.595 | +0.02 (+0.23%) | 10,053,472 |
23 Nov 2015 | CNY | 8.505 | 8.86 | 8.455 | 8.575 | 8.575 | +0.18 (+2.14%) | 17,926,584 |
20 Nov 2015 | CNY | 8.435 | 8.48 | 8.25 | 8.395 | 8.395 | -0.065 (-0.77%) | 15,381,192 |
19 Nov 2015 | CNY | 8.285 | 8.5 | 8.05 | 8.46 | 8.46 | +0.115 (+1.38%) | 18,334,432 |
18 Nov 2015 | CNY | 8.275 | 8.875 | 8.25 | 8.345 | 8.345 | -0.215 (-2.51%) | 21,884,012 |
17 Nov 2015 | CNY | 8.8 | 8.985 | 8.505 | 8.56 | 8.56 | -0.165 (-1.89%) | 16,615,300 |
16 Nov 2015 | CNY | 8.275 | 8.75 | 8.275 | 8.725 | 8.725 | +0.175 (+2.05%) | 11,699,906 |
13 Nov 2015 | CNY | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -0.525 (-5.79%) | 19,534,600 |
12 Nov 2015 | CNY | 9.54 | 9.59 | 8.885 | 9.075 | 9.075 | -0.36 (-3.82%) | 32,519,568 |
11 Nov 2015 | CNY | 8.81 | 9.53 | 8.565 | 9.435 | 9.435 | +0.755 (+8.70%) | 32,824,350 |
10 Nov 2015 | CNY | 8.65 | 9.09 | 8.55 | 8.68 | 8.68 | +0.025 (+0.29%) | 33,583,096 |
9 Nov 2015 | CNY | 8.075 | 8.655 | 8.075 | 8.655 | 8.655 | +0.785 (+9.97%) | 49,693,816 |
6 Nov 2015 | CNY | 7.665 | 8.05 | 7.63 | 7.87 | 7.87 | +0.18 (+2.34%) | 22,649,878 |
5 Nov 2015 | CNY | 7.7 | 7.9 | 7.55 | 7.69 | 7.69 | -0.1 (-1.28%) | 28,139,232 |
4 Nov 2015 | CNY | 7.415 | 7.81 | 7.35 | 7.79 | 7.79 | +0.375 (+5.06%) | 30,197,420 |