Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | CNY | 7.4625 | 7.4975 | 7.14 | 7.1475 | 7.1475 | -0.312 (-4.19%) | 53,905,620 |
22 Dec 2015 | CNY | 7.355 | 7.5675 | 7.2325 | 7.46 | 7.46 | +0.022 (+0.30%) | 68,602,300 |
21 Dec 2015 | CNY | 7.675 | 7.875 | 7.2625 | 7.4375 | 7.4375 | -0.062 (-0.83%) | 109,233,836 |
18 Dec 2015 | CNY | 7.25 | 7.6 | 7.075 | 7.5 | 7.5 | +0.23 (+3.16%) | 93,858,728 |
17 Dec 2015 | CNY | 6.85 | 7.5 | 6.85 | 7.27 | 7.27 | +0.427 (+6.25%) | 100,008,208 |
16 Dec 2015 | CNY | 6.5725 | 6.8525 | 6.5275 | 6.8425 | 6.8425 | +0.268 (+4.07%) | 62,286,956 |
15 Dec 2015 | CNY | 6.38 | 6.65 | 6.375 | 6.575 | 6.575 | +0.185 (+2.90%) | 46,059,348 |
14 Dec 2015 | CNY | 6.2125 | 6.4125 | 6.1275 | 6.39 | 6.39 | +0.095 (+1.51%) | 25,870,016 |
11 Dec 2015 | CNY | 6.255 | 6.525 | 6.2025 | 6.295 | 6.295 | +0.077 (+1.25%) | 36,339,044 |
10 Dec 2015 | CNY | 6.2875 | 6.33 | 6.2 | 6.2175 | 6.2175 | -0.05 (-0.80%) | 20,519,284 |
9 Dec 2015 | CNY | 6.225 | 6.3875 | 6.1575 | 6.2675 | 6.2675 | +0.018 (+0.28%) | 25,092,848 |
8 Dec 2015 | CNY | 6.52 | 6.525 | 6.25 | 6.25 | 6.25 | -0.275 (-4.21%) | 33,647,304 |
7 Dec 2015 | CNY | 6.4325 | 6.59 | 6.425 | 6.525 | 6.525 | +0.08 (+1.24%) | 30,930,364 |
4 Dec 2015 | CNY | 6.5 | 6.5275 | 6.2925 | 6.445 | 6.445 | -0.09 (-1.38%) | 31,442,368 |
3 Dec 2015 | CNY | 6.335 | 6.5475 | 6.3075 | 6.535 | 6.535 | +0.185 (+2.91%) | 29,926,412 |
2 Dec 2015 | CNY | 6.5425 | 6.59 | 6.125 | 6.35 | 6.35 | -0.21 (-3.20%) | 34,623,880 |
1 Dec 2015 | CNY | 6.375 | 6.625 | 6.255 | 6.56 | 6.56 | +0.152 (+2.38%) | 48,731,448 |
30 Nov 2015 | CNY | 6.455 | 6.55 | 5.94 | 6.4075 | 6.4075 | -0.045 (-0.70%) | 51,378,300 |
27 Nov 2015 | CNY | 7 | 7.0675 | 6.275 | 6.4525 | 6.4525 | -0.44 (-6.38%) | 66,867,144 |
26 Nov 2015 | CNY | 6.995 | 7.125 | 6.82 | 6.8925 | 6.8925 | -0.022 (-0.33%) | 67,464,736 |
25 Nov 2015 | CNY | 6.7025 | 7.02 | 6.7025 | 6.915 | 6.915 | +0.2 (+2.98%) | 64,881,052 |
24 Nov 2015 | CNY | 6.72 | 6.725 | 6.525 | 6.715 | 6.715 | +0.005 (+0.07%) | 32,448,528 |
23 Nov 2015 | CNY | 6.8325 | 6.85 | 6.615 | 6.71 | 6.71 | -0.142 (-2.08%) | 52,441,932 |
20 Nov 2015 | CNY | 6.825 | 6.9675 | 6.7575 | 6.8525 | 6.8525 | +0.02 (+0.29%) | 64,750,092 |
19 Nov 2015 | CNY | 6.525 | 6.8425 | 6.5175 | 6.8325 | 6.8325 | +0.333 (+5.12%) | 49,220,316 |
18 Nov 2015 | CNY | 6.7725 | 6.84 | 6.4375 | 6.5 | 6.5 | -0.275 (-4.06%) | 55,820,168 |
17 Nov 2015 | CNY | 7.025 | 7.1225 | 6.75 | 6.775 | 6.775 | -0.092 (-1.35%) | 123,046,840 |
16 Nov 2015 | CNY | 6.5 | 6.9225 | 6.3525 | 6.8675 | 6.8675 | +0.51 (+8.02%) | 94,079,868 |
13 Nov 2015 | CNY | 6.5025 | 6.545 | 6.27 | 6.3575 | 6.3575 | -0.265 (-4.00%) | 57,272,956 |
12 Nov 2015 | CNY | 6.515 | 6.8625 | 6.4875 | 6.6225 | 6.6225 | +0.14 (+2.16%) | 84,120,840 |