Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | CNY | 8.06 | 8.27 | 8.03 | 8.27 | 8.27 | +0.23 (+2.86%) | 32,818,502 |
3 Nov 2016 | CNY | 8.02 | 8.15 | 7.95 | 8.04 | 8.04 | -0.01 (-0.12%) | 19,560,602 |
2 Nov 2016 | CNY | 8.19 | 8.22 | 7.91 | 8.05 | 8.05 | -0.12 (-1.47%) | 25,021,771 |
1 Nov 2016 | CNY | 8.18 | 8.22 | 8.1 | 8.17 | 8.17 | -0.01 (-0.12%) | 11,436,944 |
31 Oct 2016 | CNY | 8.05 | 8.22 | 8 | 8.18 | 8.18 | +0.15 (+1.87%) | 21,209,443 |
28 Oct 2016 | CNY | 8.13 | 8.25 | 8.02 | 8.03 | 8.03 | -0.07 (-0.86%) | 28,219,228 |
27 Oct 2016 | CNY | 7.89 | 8.25 | 7.89 | 8.1 | 8.1 | +0.24 (+3.05%) | 55,879,994 |
26 Oct 2016 | CNY | 7.73 | 7.88 | 7.64 | 7.86 | 7.86 | +0.12 (+1.55%) | 26,088,957 |
25 Oct 2016 | CNY | 7.73 | 7.76 | 7.67 | 7.74 | 7.74 | 0.0 (0.0%) | 14,237,434 |
24 Oct 2016 | CNY | 7.72 | 7.78 | 7.63 | 7.74 | 7.74 | +0.02 (+0.26%) | 19,816,357 |
21 Oct 2016 | CNY | 7.67 | 7.74 | 7.53 | 7.72 | 7.72 | +0.05 (+0.65%) | 17,669,991 |
20 Oct 2016 | CNY | 7.71 | 7.79 | 7.67 | 7.67 | 7.67 | -0.04 (-0.52%) | 11,061,004 |
19 Oct 2016 | CNY | 7.75 | 7.87 | 7.68 | 7.71 | 7.71 | -0.06 (-0.77%) | 10,907,728 |
18 Oct 2016 | CNY | 7.63 | 7.78 | 7.62 | 7.77 | 7.77 | +0.11 (+1.44%) | 9,577,645 |
17 Oct 2016 | CNY | 7.77 | 7.81 | 7.63 | 7.66 | 7.66 | -0.1 (-1.29%) | 10,866,803 |
14 Oct 2016 | CNY | 7.7 | 7.81 | 7.63 | 7.76 | 7.76 | +0.03 (+0.39%) | 15,615,812 |
13 Oct 2016 | CNY | 7.76 | 7.83 | 7.62 | 7.73 | 7.73 | -0.03 (-0.39%) | 14,943,563 |
12 Oct 2016 | CNY | 7.65 | 7.85 | 7.59 | 7.76 | 7.76 | +0.15 (+1.97%) | 19,251,251 |
11 Oct 2016 | CNY | 7.54 | 7.69 | 7.44 | 7.61 | 7.61 | +0.08 (+1.06%) | 20,048,125 |
10 Oct 2016 | CNY | 7.68 | 7.71 | 7.31 | 7.53 | 7.53 | -0.29 (-3.71%) | 31,693,916 |
30 Sep 2016 | CNY | 7.81 | 7.88 | 7.76 | 7.82 | 7.82 | 0.0 (0.0%) | 11,333,650 |
29 Sep 2016 | CNY | 7.81 | 7.89 | 7.78 | 7.82 | 7.82 | -0.01 (-0.13%) | 13,356,040 |
28 Sep 2016 | CNY | 8.04 | 8.05 | 7.81 | 7.83 | 7.83 | -0.2 (-2.49%) | 20,554,765 |
27 Sep 2016 | CNY | 7.83 | 8.1 | 7.7 | 8.03 | 8.03 | +0.21 (+2.69%) | 38,615,676 |
26 Sep 2016 | CNY | 7.83 | 8.04 | 7.77 | 7.82 | 7.82 | -0.02 (-0.26%) | 30,758,268 |
23 Sep 2016 | CNY | 7.84 | 7.93 | 7.68 | 7.84 | 7.84 | +0.06 (+0.77%) | 32,967,862 |
22 Sep 2016 | CNY | 7.74 | 7.93 | 7.71 | 7.78 | 7.78 | +0.13 (+1.70%) | 31,897,377 |
21 Sep 2016 | CNY | 7.69 | 7.73 | 7.62 | 7.65 | 7.65 | -0.04 (-0.52%) | 12,052,246 |
20 Sep 2016 | CNY | 7.56 | 7.8 | 7.56 | 7.69 | 7.69 | +0.09 (+1.18%) | 24,025,197 |
19 Sep 2016 | CNY | 7.43 | 7.6 | 7.42 | 7.6 | 7.6 | +0.19 (+2.56%) | 13,043,709 |