Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | CNY | 8.23 | 8.25 | 8.16 | 8.2 | 8.2 | -0.06 (-0.73%) | 4,352,607 |
29 Nov 2016 | CNY | 8.32 | 8.32 | 8.19 | 8.26 | 8.26 | -0.03 (-0.36%) | 5,774,148 |
28 Nov 2016 | CNY | 8.2 | 8.33 | 8.19 | 8.29 | 8.29 | +0.08 (+0.97%) | 7,377,114 |
25 Nov 2016 | CNY | 8.2 | 8.28 | 8.1 | 8.21 | 8.21 | +0.02 (+0.24%) | 5,767,462 |
24 Nov 2016 | CNY | 8.2 | 8.27 | 8.15 | 8.19 | 8.19 | -0.02 (-0.24%) | 4,563,189 |
23 Nov 2016 | CNY | 8.3 | 8.31 | 8.2 | 8.21 | 8.21 | -0.06 (-0.73%) | 4,907,542 |
22 Nov 2016 | CNY | 8.25 | 8.31 | 8.21 | 8.27 | 8.27 | +0.04 (+0.49%) | 4,954,567 |
21 Nov 2016 | CNY | 8.28 | 8.32 | 8.2 | 8.23 | 8.23 | -0.05 (-0.60%) | 5,363,034 |
18 Nov 2016 | CNY | 8.28 | 8.37 | 8.25 | 8.28 | 8.28 | -0.01 (-0.12%) | 6,730,001 |
17 Nov 2016 | CNY | 8.32 | 8.32 | 8.21 | 8.29 | 8.29 | -0.05 (-0.60%) | 6,380,308 |
16 Nov 2016 | CNY | 8.32 | 8.42 | 8.32 | 8.34 | 8.34 | -0.03 (-0.36%) | 5,856,574 |
15 Nov 2016 | CNY | 8.3 | 8.39 | 8.21 | 8.37 | 8.37 | +0.07 (+0.84%) | 5,828,894 |
14 Nov 2016 | CNY | 8.31 | 8.36 | 8.22 | 8.3 | 8.3 | -0.01 (-0.12%) | 6,324,081 |
11 Nov 2016 | CNY | 8.32 | 8.33 | 8.24 | 8.31 | 8.31 | -0.01 (-0.12%) | 6,213,488 |
10 Nov 2016 | CNY | 8.26 | 8.42 | 8.26 | 8.32 | 8.32 | +0.08 (+0.97%) | 7,442,734 |
9 Nov 2016 | CNY | 8.28 | 8.32 | 8.11 | 8.24 | 8.24 | -0.11 (-1.32%) | 6,753,144 |
8 Nov 2016 | CNY | 8.26 | 8.35 | 8.18 | 8.35 | 8.35 | +0.15 (+1.83%) | 6,502,219 |
7 Nov 2016 | CNY | 8.3 | 8.35 | 8.14 | 8.2 | 8.2 | -0.11 (-1.32%) | 7,192,175 |
4 Nov 2016 | CNY | 8.34 | 8.41 | 8.28 | 8.31 | 8.31 | -0.16 (-1.89%) | 9,534,663 |
3 Nov 2016 | CNY | 8.56 | 8.58 | 8.21 | 8.47 | 8.47 | -0.07 (-0.82%) | 20,466,652 |
26 Oct 2016 | CNY | 8.36 | 8.57 | 8.24 | 8.54 | 8.54 | +0.11 (+1.30%) | 22,238,892 |
25 Oct 2016 | CNY | 8.19 | 8.55 | 8.19 | 8.43 | 8.43 | +0.21 (+2.55%) | 15,037,781 |
24 Oct 2016 | CNY | 8.29 | 8.31 | 8.19 | 8.22 | 8.22 | -0.07 (-0.84%) | 11,197,837 |
21 Oct 2016 | CNY | 8.22 | 8.29 | 8.1 | 8.29 | 8.29 | +0.08 (+0.97%) | 11,102,647 |
20 Oct 2016 | CNY | 8.03 | 8.22 | 8.02 | 8.21 | 8.21 | +0.18 (+2.24%) | 11,033,747 |
19 Oct 2016 | CNY | 8.1 | 8.11 | 8.01 | 8.03 | 8.03 | -0.06 (-0.74%) | 3,430,287 |
18 Oct 2016 | CNY | 8 | 8.09 | 7.97 | 8.09 | 8.09 | +0.11 (+1.38%) | 3,751,070 |
17 Oct 2016 | CNY | 7.97 | 8.1 | 7.97 | 7.98 | 7.98 | -0.04 (-0.50%) | 3,492,974 |
14 Oct 2016 | CNY | 8.08 | 8.08 | 7.96 | 8.02 | 8.02 | -0.06 (-0.74%) | 4,293,145 |
13 Oct 2016 | CNY | 8.1 | 8.13 | 8.03 | 8.08 | 8.08 | -0.02 (-0.25%) | 4,243,470 |