Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2016 | CNY | 8.8333 | 8.8857 | 8.7667 | 8.881 | 8.881 | +0.048 (+0.54%) | 5,193,839 |
30 Nov 2016 | CNY | 9.0238 | 9.0238 | 8.7191 | 8.8333 | 8.8333 | -0.233 (-2.57%) | 9,929,159 |
29 Nov 2016 | CNY | 9.0476 | 9.2952 | 9.0476 | 9.0667 | 9.0667 | +0.019 (+0.21%) | 7,675,399 |
28 Nov 2016 | CNY | 9.3762 | 9.3952 | 9.0286 | 9.0476 | 9.0476 | -0.324 (-3.46%) | 7,566,617 |
25 Nov 2016 | CNY | 9.3333 | 9.4667 | 9.1048 | 9.3714 | 9.3714 | +0.029 (+0.31%) | 7,168,910 |
24 Nov 2016 | CNY | 9.3762 | 9.4952 | 9.3 | 9.3429 | 9.3429 | -0.038 (-0.41%) | 6,678,483 |
23 Nov 2016 | CNY | 9.681 | 9.8 | 9.3571 | 9.381 | 9.381 | -0.257 (-2.67%) | 7,935,564 |
22 Nov 2016 | CNY | 9.4238 | 9.7 | 9.4238 | 9.6381 | 9.6381 | +0.233 (+2.48%) | 9,548,655 |
21 Nov 2016 | CNY | 9.3714 | 9.5 | 9.3191 | 9.4048 | 9.4048 | +0.01 (+0.10%) | 7,269,624 |
18 Nov 2016 | CNY | 9.4048 | 9.6 | 9.3714 | 9.3952 | 9.3952 | -0.052 (-0.55%) | 6,608,317 |
17 Nov 2016 | CNY | 9.381 | 9.4762 | 9.3476 | 9.4476 | 9.4476 | +0.057 (+0.61%) | 4,772,245 |
16 Nov 2016 | CNY | 9.481 | 9.5 | 9.3476 | 9.3905 | 9.3905 | -0.086 (-0.90%) | 4,664,923 |
15 Nov 2016 | CNY | 9.5714 | 9.6191 | 9.3619 | 9.4762 | 9.4762 | -0.138 (-1.44%) | 6,374,142 |
14 Nov 2016 | CNY | 9.4381 | 9.7095 | 9.3476 | 9.6143 | 9.6143 | +0.138 (+1.46%) | 10,223,570 |
11 Nov 2016 | CNY | 9.5143 | 9.5857 | 9.3333 | 9.4762 | 9.4762 | -0.062 (-0.65%) | 8,014,097 |
10 Nov 2016 | CNY | 9.2143 | 9.6333 | 9.2143 | 9.5381 | 9.5381 | +0.357 (+3.89%) | 11,584,167 |
9 Nov 2016 | CNY | 9.1476 | 9.3286 | 9.0048 | 9.181 | 9.181 | -0.005 (-0.05%) | 10,132,634 |
8 Nov 2016 | CNY | 9.2286 | 9.2286 | 9.1 | 9.1857 | 9.1857 | +0.029 (+0.31%) | 5,953,651 |
7 Nov 2016 | CNY | 8.9048 | 9.2905 | 8.9048 | 9.1571 | 9.1571 | +0.2 (+2.23%) | 8,349,534 |
4 Nov 2016 | CNY | 8.9 | 9.0524 | 8.8571 | 8.9571 | 8.9571 | +0.076 (+0.86%) | 6,519,529 |
3 Nov 2016 | CNY | 9 | 9.0381 | 8.881 | 8.881 | 8.881 | -0.119 (-1.32%) | 9,711,168 |
2 Nov 2016 | CNY | 9.0476 | 9.2381 | 8.9667 | 9 | 9 | -0.048 (-0.53%) | 8,765,318 |
1 Nov 2016 | CNY | 9.0429 | 9.1905 | 8.9524 | 9.0476 | 9.0476 | -0.029 (-0.32%) | 10,044,251 |
31 Oct 2016 | CNY | 8.7762 | 9.081 | 8.7524 | 9.0762 | 9.0762 | +0.281 (+3.19%) | 11,963,065 |
28 Oct 2016 | CNY | 8.7286 | 8.9048 | 8.6 | 8.7952 | 8.7952 | +0.067 (+0.76%) | 9,072,428 |
27 Oct 2016 | CNY | 8.7952 | 8.8 | 8.6143 | 8.7286 | 8.7286 | +0.014 (+0.16%) | 5,636,742 |
26 Oct 2016 | CNY | 8.6762 | 8.8095 | 8.6048 | 8.7143 | 8.7143 | +0.048 (+0.55%) | 5,813,820 |
25 Oct 2016 | CNY | 8.5619 | 8.7905 | 8.5619 | 8.6667 | 8.6667 | +0.095 (+1.11%) | 6,238,537 |
24 Oct 2016 | CNY | 8.5 | 8.6 | 8.4238 | 8.5714 | 8.5714 | +0.067 (+0.78%) | 5,401,603 |
21 Oct 2016 | CNY | 8.4571 | 8.5667 | 8.4048 | 8.5048 | 8.5048 | 0.0 (0.0%) | 5,316,456 |