Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | CNY | 9.1 | 9.16 | 9.02 | 9.07 | 9.07 | +0.01 (+0.11%) | 8,198,636 |
8 Dec 2016 | CNY | 9.25 | 9.28 | 9.02 | 9.06 | 9.06 | -0.15 (-1.63%) | 11,864,214 |
7 Dec 2016 | CNY | 9.23 | 9.32 | 9.04 | 9.21 | 9.21 | -0.03 (-0.32%) | 15,570,675 |
6 Dec 2016 | CNY | 9.57 | 9.64 | 9.23 | 9.24 | 9.24 | -0.25 (-2.63%) | 12,259,371 |
5 Dec 2016 | CNY | 9.42 | 9.7 | 9.41 | 9.49 | 9.49 | -0.14 (-1.45%) | 13,002,402 |
2 Dec 2016 | CNY | 9.83 | 10 | 9.55 | 9.63 | 9.63 | -0.28 (-2.83%) | 25,477,338 |
1 Dec 2016 | CNY | 10.03 | 10.16 | 9.81 | 9.91 | 9.91 | -0.11 (-1.10%) | 41,430,689 |
30 Nov 2016 | CNY | 9.4 | 10.43 | 9.4 | 10.02 | 10.02 | +0.48 (+5.03%) | 77,415,874 |
29 Nov 2016 | CNY | 9.91 | 9.93 | 9.53 | 9.54 | 9.54 | -0.43 (-4.31%) | 18,786,100 |
28 Nov 2016 | CNY | 10.16 | 10.29 | 9.89 | 9.97 | 9.97 | -0.17 (-1.68%) | 22,284,150 |
25 Nov 2016 | CNY | 9.85 | 10.16 | 9.53 | 10.14 | 10.14 | +0.29 (+2.94%) | 40,162,472 |
24 Nov 2016 | CNY | 9.61 | 10.16 | 9.61 | 9.85 | 9.85 | +0.37 (+3.90%) | 44,401,283 |
23 Nov 2016 | CNY | 9.66 | 9.97 | 9.48 | 9.48 | 9.48 | -0.27 (-2.77%) | 33,981,860 |
22 Nov 2016 | CNY | 9.4 | 9.87 | 9.3 | 9.75 | 9.75 | +0.29 (+3.07%) | 26,923,318 |
21 Nov 2016 | CNY | 9.26 | 9.57 | 9.17 | 9.46 | 9.46 | +0.11 (+1.18%) | 34,700,662 |
18 Nov 2016 | CNY | 8.66 | 9.49 | 8.65 | 9.35 | 9.35 | +0.68 (+7.84%) | 48,987,160 |
17 Nov 2016 | CNY | 8.66 | 8.69 | 8.57 | 8.67 | 8.67 | +0.02 (+0.23%) | 7,231,800 |
16 Nov 2016 | CNY | 8.62 | 8.74 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 9,509,501 |
15 Nov 2016 | CNY | 8.7 | 8.74 | 8.62 | 8.63 | 8.63 | -0.07 (-0.80%) | 7,764,939 |
14 Nov 2016 | CNY | 8.62 | 8.75 | 8.58 | 8.7 | 8.7 | +0.05 (+0.58%) | 6,920,137 |
11 Nov 2016 | CNY | 8.55 | 8.75 | 8.55 | 8.65 | 8.65 | +0.1 (+1.17%) | 9,940,369 |
10 Nov 2016 | CNY | 8.48 | 8.67 | 8.45 | 8.55 | 8.55 | +0.1 (+1.18%) | 9,699,996 |
9 Nov 2016 | CNY | 8.53 | 8.62 | 8.25 | 8.45 | 8.45 | -0.15 (-1.74%) | 10,554,830 |
8 Nov 2016 | CNY | 8.4 | 8.69 | 8.38 | 8.6 | 8.6 | +0.21 (+2.50%) | 15,011,984 |
7 Nov 2016 | CNY | 8.56 | 8.56 | 8.31 | 8.39 | 8.39 | -0.17 (-1.99%) | 14,357,788 |
4 Nov 2016 | CNY | 8.82 | 8.82 | 8.5 | 8.56 | 8.56 | -0.22 (-2.51%) | 20,007,247 |
3 Nov 2016 | CNY | 8.65 | 8.83 | 8.63 | 8.78 | 8.78 | +0.03 (+0.34%) | 10,873,215 |
2 Nov 2016 | CNY | 8.75 | 8.87 | 8.72 | 8.75 | 8.75 | 0.0 (0.0%) | 9,073,708 |
1 Nov 2016 | CNY | 8.74 | 8.9 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 9,988,085 |
31 Oct 2016 | CNY | 8.81 | 8.85 | 8.57 | 8.75 | 8.75 | -0.13 (-1.46%) | 10,298,461 |