Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 7.2 | 7.25 | 7.11 | 7.13 | 7.13 | -0.11 (-1.52%) | 28,058,067 |
15 Dec 2016 | CNY | 7.19 | 7.35 | 7.16 | 7.24 | 7.24 | -0.01 (-0.14%) | 21,243,375 |
14 Dec 2016 | CNY | 7.22 | 7.3 | 7.11 | 7.25 | 7.25 | -0.04 (-0.55%) | 20,970,940 |
13 Dec 2016 | CNY | 7.15 | 7.35 | 7.07 | 7.29 | 7.29 | +0.12 (+1.67%) | 30,234,925 |
12 Dec 2016 | CNY | 7.53 | 7.56 | 7.14 | 7.17 | 7.17 | -0.31 (-4.14%) | 34,219,367 |
9 Dec 2016 | CNY | 7.36 | 7.53 | 7.32 | 7.48 | 7.48 | +0.12 (+1.63%) | 31,637,491 |
8 Dec 2016 | CNY | 7.41 | 7.54 | 7.33 | 7.36 | 7.36 | -0.1 (-1.34%) | 32,348,590 |
7 Dec 2016 | CNY | 7.32 | 7.48 | 7.23 | 7.46 | 7.46 | +0.16 (+2.19%) | 39,097,329 |
6 Dec 2016 | CNY | 7.49 | 7.52 | 7.27 | 7.3 | 7.3 | -0.15 (-2.01%) | 28,914,684 |
5 Dec 2016 | CNY | 7.24 | 7.53 | 7.15 | 7.45 | 7.45 | +0.15 (+2.05%) | 36,772,389 |
2 Dec 2016 | CNY | 7.48 | 7.51 | 7.24 | 7.3 | 7.3 | -0.2 (-2.67%) | 36,470,024 |
1 Dec 2016 | CNY | 7.51 | 7.67 | 7.44 | 7.5 | 7.5 | +0.03 (+0.40%) | 50,442,508 |
30 Nov 2016 | CNY | 7.82 | 7.9 | 7.37 | 7.47 | 7.47 | -0.54 (-6.74%) | 96,480,300 |
29 Nov 2016 | CNY | 8.26 | 8.26 | 8.01 | 8.01 | 8.01 | -0.4 (-4.76%) | 71,057,726 |
28 Nov 2016 | CNY | 8.16 | 8.53 | 7.95 | 8.41 | 8.41 | +0.31 (+3.83%) | 82,656,081 |
25 Nov 2016 | CNY | 8.18 | 8.3 | 7.76 | 8.1 | 8.1 | -0.09 (-1.10%) | 51,563,133 |
24 Nov 2016 | CNY | 8.48 | 8.69 | 8.17 | 8.19 | 8.19 | -0.12 (-1.44%) | 85,631,502 |
23 Nov 2016 | CNY | 8.33 | 8.6 | 8.25 | 8.31 | 8.31 | -0.11 (-1.31%) | 56,939,833 |
22 Nov 2016 | CNY | 8.25 | 8.6 | 8.11 | 8.42 | 8.42 | +0.17 (+2.06%) | 106,794,711 |
21 Nov 2016 | CNY | 8.1 | 8.42 | 8.04 | 8.25 | 8.25 | +0.11 (+1.35%) | 70,242,308 |
18 Nov 2016 | CNY | 8.33 | 8.39 | 7.99 | 8.14 | 8.14 | -0.18 (-2.16%) | 65,376,584 |
17 Nov 2016 | CNY | 8.2 | 8.41 | 8.15 | 8.32 | 8.32 | -0.01 (-0.12%) | 55,364,823 |
16 Nov 2016 | CNY | 8.35 | 8.4 | 8.17 | 8.33 | 8.33 | -0.02 (-0.24%) | 83,842,073 |
15 Nov 2016 | CNY | 8.61 | 8.64 | 8.17 | 8.35 | 8.35 | -0.4 (-4.57%) | 182,354,912 |
14 Nov 2016 | CNY | 8.2 | 8.9 | 8.16 | 8.75 | 8.75 | +0.66 (+8.16%) | 305,647,146 |
11 Nov 2016 | CNY | 7.34 | 8.09 | 7.28 | 8.09 | 8.09 | +0.74 (+10.07%) | 132,140,321 |
10 Nov 2016 | CNY | 7.19 | 7.55 | 7.19 | 7.35 | 7.35 | +0.4 (+5.76%) | 116,797,429 |
9 Nov 2016 | CNY | 6.92 | 7.05 | 6.77 | 6.95 | 6.95 | +0.09 (+1.31%) | 52,441,608 |
8 Nov 2016 | CNY | 7 | 7.1 | 6.82 | 6.86 | 6.86 | -0.15 (-2.14%) | 55,784,279 |
7 Nov 2016 | CNY | 6.78 | 7.1 | 6.72 | 7.01 | 7.01 | +0.23 (+3.39%) | 61,284,661 |