Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 3.79 | 3.86 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 10,705,825 |
15 Dec 2016 | CNY | 3.76 | 3.81 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 11,401,197 |
14 Dec 2016 | CNY | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 8,585,998 |
13 Dec 2016 | CNY | 3.72 | 3.85 | 3.69 | 3.79 | 3.79 | +0.06 (+1.61%) | 13,247,216 |
12 Dec 2016 | CNY | 3.91 | 3.93 | 3.71 | 3.73 | 3.73 | -0.18 (-4.60%) | 20,392,700 |
9 Dec 2016 | CNY | 3.9 | 3.92 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 8,419,502 |
8 Dec 2016 | CNY | 3.95 | 3.96 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 9,898,514 |
7 Dec 2016 | CNY | 3.9 | 3.95 | 3.89 | 3.95 | 3.95 | +0.07 (+1.80%) | 12,383,764 |
6 Dec 2016 | CNY | 3.88 | 3.9 | 3.87 | 3.88 | 3.88 | +0.01 (+0.26%) | 6,031,379 |
5 Dec 2016 | CNY | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | -0.04 (-1.02%) | 10,398,000 |
2 Dec 2016 | CNY | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | -0.03 (-0.76%) | 15,533,956 |
1 Dec 2016 | CNY | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | +0.08 (+2.07%) | 16,163,583 |
30 Nov 2016 | CNY | 3.92 | 3.93 | 3.84 | 3.86 | 3.86 | -0.07 (-1.78%) | 19,847,588 |
29 Nov 2016 | CNY | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 21,492,905 |
28 Nov 2016 | CNY | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 21,961,439 |
25 Nov 2016 | CNY | 3.98 | 4 | 3.89 | 3.95 | 3.95 | -0.02 (-0.50%) | 25,814,878 |
24 Nov 2016 | CNY | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.03 (-0.75%) | 11,201,760 |
23 Nov 2016 | CNY | 4.05 | 4.11 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 25,187,172 |
22 Nov 2016 | CNY | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 18,852,754 |
21 Nov 2016 | CNY | 4 | 4.08 | 3.98 | 4.04 | 4.04 | +0.04 (+1%) | 21,636,737 |
18 Nov 2016 | CNY | 4.05 | 4.05 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 9,477,100 |
17 Nov 2016 | CNY | 4.03 | 4.05 | 3.98 | 4.05 | 4.05 | +0.01 (+0.25%) | 14,818,048 |
16 Nov 2016 | CNY | 4.01 | 4.04 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 12,436,190 |
15 Nov 2016 | CNY | 4.02 | 4.03 | 3.98 | 4.01 | 4.01 | -0.02 (-0.50%) | 11,691,657 |
14 Nov 2016 | CNY | 4.01 | 4.07 | 4 | 4.03 | 4.03 | +0.02 (+0.50%) | 19,400,399 |
11 Nov 2016 | CNY | 3.97 | 4.01 | 3.95 | 4.01 | 4.01 | +0.04 (+1.01%) | 16,588,304 |
10 Nov 2016 | CNY | 3.95 | 3.97 | 3.93 | 3.97 | 3.97 | +0.05 (+1.28%) | 11,329,310 |
9 Nov 2016 | CNY | 3.97 | 3.98 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 13,470,712 |
8 Nov 2016 | CNY | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.01 (-0.25%) | 10,126,278 |
7 Nov 2016 | CNY | 3.95 | 4 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 9,873,791 |