Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 7.3669 | 7.5197 | 7.3669 | 7.5197 | 7.5197 | +0.153 (+2.07%) | 5,229,719 |
15 Dec 2016 | CNY | 7.3718 | 7.4803 | 7.3471 | 7.3669 | 7.3669 | -0.079 (-1.06%) | 6,794,789 |
14 Dec 2016 | CNY | 7.6972 | 7.6972 | 7.4063 | 7.4458 | 7.4458 | -0.251 (-3.27%) | 10,171,081 |
13 Dec 2016 | CNY | 7.5986 | 7.7268 | 7.5986 | 7.6972 | 7.6972 | +0.025 (+0.32%) | 3,721,631 |
12 Dec 2016 | CNY | 7.9389 | 7.9635 | 7.5888 | 7.6726 | 7.6726 | -0.266 (-3.35%) | 6,345,972 |
9 Dec 2016 | CNY | 7.9783 | 8.0079 | 7.8994 | 7.9389 | 7.9389 | -0.029 (-0.37%) | 2,361,299 |
8 Dec 2016 | CNY | 7.9487 | 8.0178 | 7.9389 | 7.9684 | 7.9684 | +0.029 (+0.37%) | 3,810,760 |
7 Dec 2016 | CNY | 7.8994 | 7.9734 | 7.8896 | 7.9389 | 7.9389 | +0.04 (+0.50%) | 2,227,151 |
6 Dec 2016 | CNY | 7.855 | 7.9339 | 7.8501 | 7.8994 | 7.8994 | +0.044 (+0.57%) | 2,245,375 |
5 Dec 2016 | CNY | 7.8452 | 7.9389 | 7.8156 | 7.855 | 7.855 | -0.03 (-0.38%) | 3,870,508 |
2 Dec 2016 | CNY | 8.0819 | 8.0868 | 7.855 | 7.8846 | 7.8846 | -0.202 (-2.50%) | 7,358,001 |
1 Dec 2016 | CNY | 8.1312 | 8.1755 | 8.0227 | 8.0868 | 8.0868 | -0.044 (-0.55%) | 5,707,868 |
30 Nov 2016 | CNY | 8.1164 | 8.1558 | 8.0868 | 8.1312 | 8.1312 | +0.015 (+0.18%) | 4,813,670 |
29 Nov 2016 | CNY | 8.1509 | 8.2249 | 8.0819 | 8.1164 | 8.1164 | -0.035 (-0.42%) | 7,798,775 |
28 Nov 2016 | CNY | 8.215 | 8.2742 | 8.1361 | 8.1509 | 8.1509 | -0.064 (-0.78%) | 7,270,306 |
25 Nov 2016 | CNY | 8.0424 | 8.2594 | 7.998 | 8.215 | 8.215 | +0.187 (+2.33%) | 12,604,486 |
24 Nov 2016 | CNY | 8.0128 | 8.0868 | 8.0128 | 8.0276 | 8.0276 | +0.01 (+0.12%) | 5,596,393 |
23 Nov 2016 | CNY | 8.1114 | 8.1114 | 7.9931 | 8.0178 | 8.0178 | -0.02 (-0.25%) | 7,617,912 |
22 Nov 2016 | CNY | 8.0621 | 8.1213 | 7.9931 | 8.0375 | 8.0375 | -0.02 (-0.24%) | 6,534,315 |
21 Nov 2016 | CNY | 7.9241 | 8.0621 | 7.9142 | 8.0572 | 8.0572 | +0.128 (+1.62%) | 8,335,481 |
18 Nov 2016 | CNY | 7.9389 | 8.0128 | 7.9093 | 7.929 | 7.929 | -0.035 (-0.43%) | 4,118,006 |
17 Nov 2016 | CNY | 8.072 | 8.072 | 7.9339 | 7.9635 | 7.9635 | -0.094 (-1.16%) | 4,487,905 |
16 Nov 2016 | CNY | 8.0769 | 8.1114 | 8.0178 | 8.0572 | 8.0572 | -0.005 (-0.06%) | 3,148,415 |
15 Nov 2016 | CNY | 8.003 | 8.0621 | 7.9783 | 8.0621 | 8.0621 | +0.025 (+0.31%) | 4,939,348 |
14 Nov 2016 | CNY | 8.0671 | 8.1213 | 7.998 | 8.0375 | 8.0375 | -0.015 (-0.18%) | 6,549,965 |
11 Nov 2016 | CNY | 7.8994 | 8.0671 | 7.8649 | 8.0523 | 8.0523 | +0.153 (+1.94%) | 12,059,041 |
10 Nov 2016 | CNY | 7.8205 | 7.9241 | 7.8156 | 7.8994 | 7.8994 | +0.113 (+1.46%) | 6,089,915 |
9 Nov 2016 | CNY | 7.8649 | 7.8649 | 7.7466 | 7.786 | 7.786 | -0.089 (-1.13%) | 5,758,213 |
8 Nov 2016 | CNY | 7.8057 | 7.8797 | 7.7761 | 7.8748 | 7.8748 | +0.074 (+0.95%) | 6,415,085 |
7 Nov 2016 | CNY | 7.8846 | 7.9093 | 7.7712 | 7.8008 | 7.8008 | -0.094 (-1.19%) | 6,760,029 |