Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 4.6682 | 4.7273 | 4.65 | 4.6818 | 4.6818 | +0.009 (+0.19%) | 3,348,144 |
15 Dec 2016 | CNY | 4.55 | 4.7182 | 4.5136 | 4.6727 | 4.6727 | +0.123 (+2.70%) | 7,827,355 |
14 Dec 2016 | CNY | 4.6818 | 4.7091 | 4.5364 | 4.55 | 4.55 | -0.132 (-2.82%) | 7,515,637 |
13 Dec 2016 | CNY | 4.7546 | 4.7864 | 4.6455 | 4.6818 | 4.6818 | -0.073 (-1.53%) | 7,248,661 |
12 Dec 2016 | CNY | 5.0591 | 5.0591 | 4.7546 | 4.7546 | 4.7546 | -0.304 (-6.02%) | 11,224,681 |
9 Dec 2016 | CNY | 5.1 | 5.1 | 5.0545 | 5.0591 | 5.0591 | 0.0 (0.0%) | 2,980,993 |
8 Dec 2016 | CNY | 5.0955 | 5.1455 | 5.0409 | 5.0591 | 5.0591 | -0.05 (-0.98%) | 4,218,335 |
7 Dec 2016 | CNY | 5.0409 | 5.1227 | 5.0136 | 5.1091 | 5.1091 | +0.104 (+2.09%) | 5,180,661 |
6 Dec 2016 | CNY | 5.0818 | 5.1091 | 5 | 5.0046 | 5.0046 | -0.054 (-1.08%) | 6,385,154 |
5 Dec 2016 | CNY | 5.0773 | 5.1318 | 5.0273 | 5.0591 | 5.0591 | -0.023 (-0.45%) | 6,548,539 |
2 Dec 2016 | CNY | 5.2455 | 5.2455 | 5.0773 | 5.0818 | 5.0818 | -0.132 (-2.53%) | 5,701,594 |
1 Dec 2016 | CNY | 5.2455 | 5.25 | 5.1545 | 5.2136 | 5.2136 | +0.014 (+0.26%) | 5,039,218 |
30 Nov 2016 | CNY | 5.1273 | 5.2455 | 5.1227 | 5.2 | 5.2 | +0.041 (+0.79%) | 5,062,052 |
29 Nov 2016 | CNY | 5.2182 | 5.25 | 5.15 | 5.1591 | 5.1591 | -0.059 (-1.13%) | 8,198,693 |
28 Nov 2016 | CNY | 5.3136 | 5.3136 | 5.2046 | 5.2182 | 5.2182 | -0.045 (-0.86%) | 8,360,336 |
25 Nov 2016 | CNY | 5.2955 | 5.3136 | 5.1727 | 5.2636 | 5.2636 | -0.05 (-0.94%) | 7,586,147 |
24 Nov 2016 | CNY | 5.4227 | 5.4364 | 5.2955 | 5.3136 | 5.3136 | -0.1 (-1.85%) | 8,799,227 |
23 Nov 2016 | CNY | 5.4546 | 5.4727 | 5.4091 | 5.4136 | 5.4136 | -0.023 (-0.42%) | 8,748,876 |
22 Nov 2016 | CNY | 5.4546 | 5.4546 | 5.3818 | 5.4364 | 5.4364 | +0.027 (+0.50%) | 9,463,528 |
21 Nov 2016 | CNY | 5.3636 | 5.4773 | 5.3546 | 5.4091 | 5.4091 | +0.005 (+0.09%) | 11,610,174 |
18 Nov 2016 | CNY | 5.4 | 5.4273 | 5.3591 | 5.4045 | 5.4045 | +0.014 (+0.25%) | 10,325,517 |
17 Nov 2016 | CNY | 5.4364 | 5.45 | 5.3636 | 5.3909 | 5.3909 | -0.005 (-0.09%) | 5,317,661 |
16 Nov 2016 | CNY | 5.4909 | 5.5 | 5.3636 | 5.3955 | 5.3955 | -0.086 (-1.57%) | 9,106,625 |
15 Nov 2016 | CNY | 5.4636 | 5.5091 | 5.4091 | 5.4818 | 5.4818 | 0.0 (0.0%) | 9,334,347 |
14 Nov 2016 | CNY | 5.3818 | 5.4864 | 5.3273 | 5.4818 | 5.4818 | +0.109 (+2.03%) | 18,189,483 |
11 Nov 2016 | CNY | 5.3091 | 5.4364 | 5.2591 | 5.3727 | 5.3727 | +0.073 (+1.37%) | 11,035,312 |
10 Nov 2016 | CNY | 5.3136 | 5.35 | 5.2864 | 5.3 | 5.3 | +0.014 (+0.26%) | 8,400,073 |
9 Nov 2016 | CNY | 5.2909 | 5.3318 | 5.2046 | 5.2864 | 5.2864 | 0.0 (0.0%) | 7,768,015 |
8 Nov 2016 | CNY | 5.2091 | 5.2909 | 5.2 | 5.2864 | 5.2864 | +0.1 (+1.93%) | 5,451,655 |
7 Nov 2016 | CNY | 5.2273 | 5.2455 | 5.1636 | 5.1864 | 5.1864 | -0.041 (-0.78%) | 6,305,552 |