Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2016 | CNY | 6.847 | 6.9604 | 6.4598 | 6.507 | 6.507 | -0.434 (-6.26%) | 6,811,098 |
14 Jan 2016 | CNY | 6.4693 | 7.0265 | 6.2332 | 6.9415 | 6.9415 | +0.222 (+3.30%) | 5,904,030 |
13 Jan 2016 | CNY | 7.2342 | 7.3665 | 6.6582 | 6.7195 | 6.7195 | -0.505 (-6.99%) | 4,516,935 |
12 Jan 2016 | CNY | 7.3901 | 7.6215 | 6.8943 | 7.2248 | 7.2248 | -0.297 (-3.95%) | 6,233,503 |
11 Jan 2016 | CNY | 8.2684 | 8.2684 | 7.5223 | 7.5223 | 7.5223 | -0.836 (-10.00%) | 8,110,046 |
8 Jan 2016 | CNY | 8.7359 | 8.7831 | 7.9851 | 8.3581 | 8.3581 | +0.071 (+0.85%) | 9,338,709 |
7 Jan 2016 | CNY | 8.9625 | 8.9625 | 8.2259 | 8.2873 | 8.2873 | -0.826 (-9.07%) | 1,815,824 |
6 Jan 2016 | CNY | 8.6462 | 9.1467 | 8.5045 | 9.1136 | 9.1136 | +0.439 (+5.06%) | 10,692,341 |
5 Jan 2016 | CNY | 8.3912 | 8.7595 | 7.9331 | 8.6745 | 8.6745 | +0.005 (+0.05%) | 10,319,641 |
4 Jan 2016 | CNY | 9.6 | 9.6 | 8.6414 | 8.6698 | 8.6698 | -0.93 (-9.69%) | 8,529,843 |
31 Dec 2015 | CNY | 9.9164 | 9.9164 | 9.4631 | 9.6 | 9.6 | -0.321 (-3.24%) | 9,225,884 |
30 Dec 2015 | CNY | 9.6095 | 9.9967 | 9.567 | 9.9211 | 9.9211 | +0.312 (+3.24%) | 12,481,042 |
29 Dec 2015 | CNY | 9.5386 | 9.6567 | 9.3734 | 9.6095 | 9.6095 | +0.024 (+0.25%) | 8,572,310 |
28 Dec 2015 | CNY | 9.6803 | 9.8314 | 9.5386 | 9.5858 | 9.5858 | -0.09 (-0.93%) | 14,148,699 |
25 Dec 2015 | CNY | 9.5197 | 9.7275 | 9.4206 | 9.6756 | 9.6756 | +0.005 (+0.05%) | 14,416,782 |
24 Dec 2015 | CNY | 9.0381 | 9.8408 | 9.0192 | 9.6708 | 9.6708 | +0.604 (+6.67%) | 23,542,486 |
23 Dec 2015 | CNY | 9.2789 | 9.3497 | 9.0192 | 9.0664 | 9.0664 | -0.279 (-2.98%) | 9,485,742 |
22 Dec 2015 | CNY | 9.3639 | 9.482 | 9.2553 | 9.345 | 9.345 | +0.043 (+0.46%) | 9,287,882 |
21 Dec 2015 | CNY | 9.227 | 9.482 | 9.1703 | 9.3025 | 9.3025 | +0.005 (+0.05%) | 8,577,945 |
18 Dec 2015 | CNY | 9.3403 | 9.3592 | 9.0664 | 9.2978 | 9.2978 | -0.061 (-0.66%) | 10,477,465 |
17 Dec 2015 | CNY | 9.0286 | 9.397 | 8.9861 | 9.3592 | 9.3592 | +0.321 (+3.55%) | 15,316,845 |
16 Dec 2015 | CNY | 9.0617 | 9.1373 | 8.972 | 9.0381 | 9.0381 | +0.076 (+0.84%) | 10,681,083 |
15 Dec 2015 | CNY | 8.6131 | 8.9673 | 8.58 | 8.9625 | 8.9625 | +0.383 (+4.46%) | 8,521,927 |
14 Dec 2015 | CNY | 8.3014 | 8.6273 | 8.2637 | 8.58 | 8.58 | +0.165 (+1.96%) | 4,011,032 |
11 Dec 2015 | CNY | 8.5375 | 8.5753 | 8.41 | 8.4148 | 8.4148 | -0.113 (-1.33%) | 5,595,876 |
10 Dec 2015 | CNY | 8.5706 | 8.7359 | 8.4998 | 8.5281 | 8.5281 | -0.014 (-0.17%) | 6,345,004 |
9 Dec 2015 | CNY | 8.4998 | 8.7217 | 8.4998 | 8.5423 | 8.5423 | -0.094 (-1.09%) | 5,090,515 |
8 Dec 2015 | CNY | 8.7548 | 8.7548 | 8.5753 | 8.6367 | 8.6367 | -0.132 (-1.51%) | 6,102,423 |
7 Dec 2015 | CNY | 8.7359 | 8.8492 | 8.5375 | 8.7689 | 8.7689 | +0.061 (+0.71%) | 6,961,123 |
4 Dec 2015 | CNY | 8.7075 | 8.8445 | 8.6273 | 8.7075 | 8.7075 | -0.033 (-0.38%) | 6,847,311 |