Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | CNY | 6.782 | 6.8009 | 6.6454 | 6.7706 | 6.7706 | -0.008 (-0.11%) | 12,938,177 |
10 Nov 2015 | CNY | 6.8161 | 6.8654 | 6.7137 | 6.7782 | 6.7782 | -0.106 (-1.54%) | 17,294,965 |
9 Nov 2015 | CNY | 6.7592 | 6.9337 | 6.6758 | 6.8844 | 6.8844 | +0.08 (+1.17%) | 21,724,748 |
6 Nov 2015 | CNY | 6.6265 | 6.8199 | 6.562 | 6.8047 | 6.8047 | +0.205 (+3.10%) | 22,695,657 |
5 Nov 2015 | CNY | 6.6189 | 6.6834 | 6.4899 | 6.5999 | 6.5999 | +0.015 (+0.23%) | 23,530,737 |
4 Nov 2015 | CNY | 6.3458 | 6.5885 | 6.3192 | 6.5847 | 6.5847 | +0.303 (+4.83%) | 19,425,256 |
3 Nov 2015 | CNY | 6.3154 | 6.3534 | 6.1978 | 6.2813 | 6.2813 | +0.004 (+0.06%) | 6,670,070 |
2 Nov 2015 | CNY | 6.3078 | 6.3875 | 6.213 | 6.2775 | 6.2775 | -0.095 (-1.49%) | 10,526,660 |
30 Oct 2015 | CNY | 6.361 | 6.5051 | 6.2965 | 6.3723 | 6.3723 | +0.026 (+0.42%) | 12,083,222 |
29 Oct 2015 | CNY | 6.3989 | 6.4444 | 6.2775 | 6.3458 | 6.3458 | 0.0 (0.0%) | 12,779,445 |
28 Oct 2015 | CNY | 6.4482 | 6.5544 | 6.3192 | 6.3458 | 6.3458 | -0.178 (-2.73%) | 16,859,482 |
27 Oct 2015 | CNY | 6.5999 | 6.5999 | 6.2434 | 6.5241 | 6.5241 | -0.072 (-1.09%) | 18,354,719 |
26 Oct 2015 | CNY | 6.6568 | 6.7706 | 6.5165 | 6.5961 | 6.5961 | 0.0 (0.0%) | 19,869,887 |
23 Oct 2015 | CNY | 6.4861 | 6.6644 | 6.4368 | 6.5961 | 6.5961 | +0.209 (+3.27%) | 24,435,141 |
22 Oct 2015 | CNY | 6.3078 | 6.4103 | 6.1182 | 6.3875 | 6.3875 | +0.091 (+1.45%) | 31,153,864 |
21 Oct 2015 | CNY | 6.7327 | 6.7858 | 6.2016 | 6.2965 | 6.2965 | -0.493 (-7.26%) | 22,903,079 |
20 Oct 2015 | CNY | 6.7099 | 6.8009 | 6.562 | 6.7896 | 6.7896 | +0.068 (+1.02%) | 22,541,502 |
19 Oct 2015 | CNY | 6.7137 | 6.8654 | 6.6682 | 6.7213 | 6.7213 | +0.076 (+1.14%) | 22,626,997 |
16 Oct 2015 | CNY | 6.5544 | 6.7592 | 6.4861 | 6.6454 | 6.6454 | +0.121 (+1.86%) | 19,708,648 |
15 Oct 2015 | CNY | 6.3192 | 6.543 | 6.3192 | 6.5241 | 6.5241 | +0.178 (+2.81%) | 13,818,487 |
14 Oct 2015 | CNY | 6.4103 | 6.5165 | 6.3154 | 6.3458 | 6.3458 | -0.076 (-1.18%) | 11,629,331 |
13 Oct 2015 | CNY | 6.4482 | 6.5392 | 6.3268 | 6.4216 | 6.4216 | -0.072 (-1.11%) | 19,252,192 |
12 Oct 2015 | CNY | 6.3154 | 6.5696 | 6.3041 | 6.4937 | 6.4937 | +0.284 (+4.58%) | 19,403,007 |
9 Oct 2015 | CNY | 6.0765 | 6.2813 | 6.0613 | 6.2092 | 6.2092 | +0.102 (+1.68%) | 15,993,607 |
8 Oct 2015 | CNY | 6.0689 | 6.2472 | 5.9437 | 6.1068 | 6.1068 | +0.277 (+4.75%) | 18,330,680 |
30 Sep 2015 | CNY | 5.9551 | 6.0234 | 5.682 | 5.8299 | 5.8299 | -0.087 (-1.48%) | 20,891,268 |
29 Sep 2015 | CNY | 6.1372 | 6.251 | 5.8603 | 5.9172 | 5.9172 | -0.349 (-5.57%) | 18,608,320 |
28 Sep 2015 | CNY | 5.811 | 6.3116 | 5.663 | 6.2661 | 6.2661 | +0.467 (+8.04%) | 20,142,839 |
25 Sep 2015 | CNY | 5.8754 | 6.0158 | 5.6972 | 5.7996 | 5.7996 | -0.121 (-2.05%) | 19,937,434 |
24 Sep 2015 | CNY | 5.7654 | 5.9779 | 5.6934 | 5.921 | 5.921 | +0.167 (+2.90%) | 18,791,307 |