Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 8.3571 | 8.5429 | 8.3571 | 8.4357 | 8.4357 | +0.114 (+1.37%) | 12,170,103 |
15 Dec 2016 | CNY | 8.1571 | 8.4 | 8.1429 | 8.3214 | 8.3214 | +0.1 (+1.22%) | 10,013,115 |
14 Dec 2016 | CNY | 8.2143 | 8.3429 | 8.1643 | 8.2214 | 8.2214 | +0.029 (+0.35%) | 13,036,994 |
13 Dec 2016 | CNY | 8.1571 | 8.2571 | 8.0714 | 8.1929 | 8.1929 | +0.043 (+0.53%) | 12,378,102 |
12 Dec 2016 | CNY | 8.8571 | 8.8714 | 8.1429 | 8.15 | 8.15 | -0.707 (-7.98%) | 23,840,737 |
9 Dec 2016 | CNY | 8.8857 | 8.9357 | 8.8286 | 8.8571 | 8.8571 | -0.029 (-0.32%) | 9,314,517 |
8 Dec 2016 | CNY | 8.9643 | 9.0286 | 8.8643 | 8.8857 | 8.8857 | -0.071 (-0.80%) | 11,251,200 |
7 Dec 2016 | CNY | 8.8643 | 8.9643 | 8.8071 | 8.9571 | 8.9571 | +0.093 (+1.05%) | 10,077,079 |
6 Dec 2016 | CNY | 8.8643 | 8.9286 | 8.7929 | 8.8643 | 8.8643 | +0.057 (+0.65%) | 8,931,391 |
5 Dec 2016 | CNY | 8.8071 | 8.95 | 8.7357 | 8.8071 | 8.8071 | -0.121 (-1.36%) | 14,094,663 |
2 Dec 2016 | CNY | 9.2357 | 9.2714 | 8.8571 | 8.9286 | 8.9286 | -0.329 (-3.55%) | 24,275,682 |
1 Dec 2016 | CNY | 9.2286 | 9.3 | 9.2214 | 9.2571 | 9.2571 | -0.014 (-0.15%) | 10,661,102 |
30 Nov 2016 | CNY | 9.2143 | 9.3143 | 9.1429 | 9.2714 | 9.2714 | +0.057 (+0.62%) | 11,756,084 |
29 Nov 2016 | CNY | 9.3429 | 9.4 | 9.2143 | 9.2143 | 9.2143 | -0.143 (-1.53%) | 16,504,432 |
28 Nov 2016 | CNY | 9.3643 | 9.4429 | 9.3 | 9.3571 | 9.3571 | -0.007 (-0.08%) | 15,448,741 |
25 Nov 2016 | CNY | 9.3286 | 9.3786 | 9.1714 | 9.3643 | 9.3643 | +0.043 (+0.46%) | 18,711,380 |
24 Nov 2016 | CNY | 9.4286 | 9.4571 | 9.2929 | 9.3214 | 9.3214 | -0.157 (-1.66%) | 25,364,108 |
23 Nov 2016 | CNY | 9.7 | 9.7071 | 9.4071 | 9.4786 | 9.4786 | -0.221 (-2.28%) | 44,052,891 |
22 Nov 2016 | CNY | 9.5357 | 9.85 | 9.45 | 9.7 | 9.7 | +0.157 (+1.65%) | 41,502,118 |
21 Nov 2016 | CNY | 9.4 | 9.5429 | 9.3857 | 9.5429 | 9.5429 | +0.136 (+1.44%) | 18,658,890 |
18 Nov 2016 | CNY | 9.5786 | 9.6 | 9.3786 | 9.4071 | 9.4071 | -0.143 (-1.50%) | 18,285,709 |
17 Nov 2016 | CNY | 9.5714 | 9.6071 | 9.4857 | 9.55 | 9.55 | -0.064 (-0.67%) | 18,363,990 |
16 Nov 2016 | CNY | 9.6786 | 9.7286 | 9.5714 | 9.6143 | 9.6143 | -0.1 (-1.03%) | 24,481,717 |
15 Nov 2016 | CNY | 9.6071 | 9.7786 | 9.4929 | 9.7143 | 9.7143 | +0.15 (+1.57%) | 34,676,231 |
14 Nov 2016 | CNY | 9.4429 | 9.5714 | 9.4071 | 9.5643 | 9.5643 | +0.114 (+1.21%) | 26,357,697 |
11 Nov 2016 | CNY | 9.4357 | 9.4857 | 9.35 | 9.45 | 9.45 | -0.021 (-0.23%) | 22,157,585 |
10 Nov 2016 | CNY | 9.3357 | 9.5286 | 9.3143 | 9.4714 | 9.4714 | +0.236 (+2.55%) | 28,583,388 |
9 Nov 2016 | CNY | 9.3857 | 9.4357 | 9.1429 | 9.2357 | 9.2357 | -0.15 (-1.60%) | 19,312,154 |
8 Nov 2016 | CNY | 9.3 | 9.4 | 9.2929 | 9.3857 | 9.3857 | +0.136 (+1.47%) | 17,673,804 |
7 Nov 2016 | CNY | 9.2286 | 9.3214 | 9.1857 | 9.25 | 9.25 | +0.014 (+0.15%) | 12,828,943 |