Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | CNY | 9.1944 | 9.6889 | 9.1167 | 9.2778 | 9.2778 | +0.083 (+0.91%) | 40,964,902 |
7 Dec 2016 | CNY | 8.6667 | 9.2611 | 8.6111 | 9.1944 | 9.1944 | +0.528 (+6.09%) | 28,548,914 |
6 Dec 2016 | CNY | 8.7 | 8.8333 | 8.6 | 8.6667 | 8.6667 | -0.056 (-0.64%) | 11,591,665 |
5 Dec 2016 | CNY | 8.6333 | 8.9222 | 8.3889 | 8.7222 | 8.7222 | +0.072 (+0.83%) | 22,543,682 |
2 Dec 2016 | CNY | 8.7111 | 8.7667 | 8.3333 | 8.65 | 8.65 | -0.044 (-0.51%) | 16,375,312 |
1 Dec 2016 | CNY | 8.7667 | 8.8167 | 8.6667 | 8.6944 | 8.6944 | -0.111 (-1.26%) | 16,204,215 |
30 Nov 2016 | CNY | 9.0111 | 9.1056 | 8.5 | 8.8056 | 8.8056 | -0.305 (-3.35%) | 29,976,309 |
29 Nov 2016 | CNY | 8.7333 | 9.2778 | 8.6722 | 9.1111 | 9.1111 | +0.383 (+4.39%) | 38,537,458 |
28 Nov 2016 | CNY | 8.8444 | 8.9444 | 8.6333 | 8.7278 | 8.7278 | -0.178 (-2.00%) | 25,686,608 |
25 Nov 2016 | CNY | 9 | 9.0444 | 8.6 | 8.9056 | 8.9056 | -0.067 (-0.74%) | 25,433,010 |
24 Nov 2016 | CNY | 8.6222 | 8.9778 | 8.5833 | 8.9722 | 8.9722 | +0.322 (+3.72%) | 42,227,109 |
23 Nov 2016 | CNY | 8.7722 | 8.8333 | 8.5333 | 8.65 | 8.65 | -0.111 (-1.27%) | 22,828,593 |
22 Nov 2016 | CNY | 8.6944 | 8.8667 | 8.5111 | 8.7611 | 8.7611 | +0.111 (+1.28%) | 29,857,127 |
21 Nov 2016 | CNY | 8.3333 | 8.9056 | 8.1722 | 8.65 | 8.65 | +0.367 (+4.43%) | 44,554,548 |
18 Nov 2016 | CNY | 8.25 | 8.5111 | 8.2056 | 8.2833 | 8.2833 | +0.033 (+0.40%) | 38,800,233 |
17 Nov 2016 | CNY | 7.9667 | 8.3889 | 7.8889 | 8.25 | 8.25 | +0.217 (+2.70%) | 41,067,399 |
16 Nov 2016 | CNY | 7.7667 | 8.1444 | 7.7556 | 8.0333 | 8.0333 | +0.267 (+3.43%) | 37,454,797 |
15 Nov 2016 | CNY | 7.8222 | 7.8389 | 7.6944 | 7.7667 | 7.7667 | -0.022 (-0.29%) | 10,988,353 |
14 Nov 2016 | CNY | 7.6667 | 7.9722 | 7.6389 | 7.7889 | 7.7889 | +0.067 (+0.86%) | 30,621,742 |
11 Nov 2016 | CNY | 7.75 | 7.8611 | 7.5556 | 7.7222 | 7.7222 | -0.056 (-0.71%) | 16,521,516 |
10 Nov 2016 | CNY | 7.8611 | 7.9056 | 7.6833 | 7.7778 | 7.7778 | +0.078 (+1.01%) | 18,421,214 |
9 Nov 2016 | CNY | 7.75 | 7.9278 | 7.6 | 7.7 | 7.7 | -0.078 (-1.00%) | 24,455,536 |
8 Nov 2016 | CNY | 7.5778 | 7.85 | 7.4722 | 7.7778 | 7.7778 | +0.261 (+3.47%) | 31,144,991 |
7 Nov 2016 | CNY | 7.4167 | 7.5333 | 7.3 | 7.5167 | 7.5167 | +0.095 (+1.27%) | 19,773,597 |
4 Nov 2016 | CNY | 7.4167 | 7.5611 | 7.3667 | 7.4222 | 7.4222 | -0.022 (-0.30%) | 20,522,464 |
3 Nov 2016 | CNY | 7.2278 | 7.5278 | 7.1778 | 7.4444 | 7.4444 | +0.167 (+2.29%) | 25,432,554 |
2 Nov 2016 | CNY | 7.3722 | 7.3722 | 7.2111 | 7.2778 | 7.2778 | -0.161 (-2.17%) | 23,061,349 |
1 Nov 2016 | CNY | 7.25 | 7.5556 | 7.1111 | 7.4389 | 7.4389 | +0.189 (+2.61%) | 32,691,864 |
31 Oct 2016 | CNY | 7.5556 | 7.75 | 7.1667 | 7.25 | 7.25 | -0.4 (-5.23%) | 29,557,450 |
28 Oct 2016 | CNY | 7.9333 | 7.9333 | 7.65 | 7.65 | 7.65 | -0.261 (-3.30%) | 20,526,669 |