Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2017 | CNY | 8.4896 | 8.6227 | 8.4607 | 8.5995 | 8.5995 | +0.104 (+1.23%) | 2,464,608 |
9 Jan 2017 | CNY | 8.5764 | 8.6227 | 8.4491 | 8.4954 | 8.4954 | -0.15 (-1.74%) | 3,423,997 |
6 Jan 2017 | CNY | 8.588 | 8.7384 | 8.5475 | 8.6458 | 8.6458 | +0.058 (+0.67%) | 3,847,699 |
5 Jan 2017 | CNY | 8.5938 | 8.6343 | 8.5706 | 8.588 | 8.588 | -0.052 (-0.60%) | 3,814,539 |
4 Jan 2017 | CNY | 8.559 | 8.6632 | 8.4664 | 8.6401 | 8.6401 | +0.116 (+1.36%) | 3,873,087 |
3 Jan 2017 | CNY | 8.4722 | 8.5475 | 8.4491 | 8.5243 | 8.5243 | +0.052 (+0.61%) | 2,939,378 |
30 Dec 2016 | CNY | 8.4491 | 8.4838 | 8.3565 | 8.4722 | 8.4722 | +0.011 (+0.14%) | 2,225,577 |
29 Dec 2016 | CNY | 8.4664 | 8.5243 | 8.3796 | 8.4607 | 8.4607 | -0.011 (-0.14%) | 2,893,010 |
28 Dec 2016 | CNY | 8.4664 | 8.5359 | 8.4375 | 8.4722 | 8.4722 | -0.023 (-0.27%) | 2,138,785 |
27 Dec 2016 | CNY | 8.3912 | 8.6343 | 8.3796 | 8.4954 | 8.4954 | +0.11 (+1.31%) | 4,213,524 |
26 Dec 2016 | CNY | 8.2581 | 8.4201 | 8.1597 | 8.3854 | 8.3854 | +0.064 (+0.76%) | 3,807,592 |
23 Dec 2016 | CNY | 8.4201 | 8.4954 | 8.2639 | 8.3218 | 8.3218 | -0.208 (-2.44%) | 5,677,817 |
22 Dec 2016 | CNY | 8.3507 | 8.8484 | 8.287 | 8.5301 | 8.5301 | +0.168 (+2.01%) | 8,019,478 |
21 Dec 2016 | CNY | 8.2928 | 8.3623 | 8.287 | 8.3623 | 8.3623 | +0.07 (+0.84%) | 5,283,506 |
20 Dec 2016 | CNY | 8.2581 | 8.3449 | 8.235 | 8.2928 | 8.2928 | +0.058 (+0.70%) | 2,428,014 |
19 Dec 2016 | CNY | 8.3391 | 8.3623 | 8.1887 | 8.235 | 8.235 | -0.093 (-1.11%) | 2,732,415 |
16 Dec 2016 | CNY | 8.2581 | 8.3796 | 8.2176 | 8.3276 | 8.3276 | +0.07 (+0.84%) | 2,634,007 |
15 Dec 2016 | CNY | 8.1076 | 8.3391 | 8.1076 | 8.2581 | 8.2581 | +0.11 (+1.35%) | 3,280,321 |
14 Dec 2016 | CNY | 8.2813 | 8.2928 | 8.1134 | 8.1482 | 8.1482 | -0.133 (-1.61%) | 4,636,514 |
13 Dec 2016 | CNY | 8.2755 | 8.3565 | 8.1539 | 8.2813 | 8.2813 | +0.012 (+0.14%) | 3,557,907 |
12 Dec 2016 | CNY | 8.8542 | 8.8542 | 8.2465 | 8.2697 | 8.2697 | -0.544 (-6.17%) | 7,892,379 |
9 Dec 2016 | CNY | 8.8831 | 8.9005 | 8.7616 | 8.8137 | 8.8137 | -0.069 (-0.78%) | 3,752,082 |
8 Dec 2016 | CNY | 9.0509 | 9.0625 | 8.8657 | 8.8831 | 8.8831 | -0.156 (-1.73%) | 3,942,687 |
7 Dec 2016 | CNY | 9.0336 | 9.0451 | 8.912 | 9.0394 | 9.0394 | +0.07 (+0.77%) | 3,871,444 |
6 Dec 2016 | CNY | 9.0972 | 9.1551 | 8.9699 | 8.9699 | 8.9699 | -0.104 (-1.15%) | 4,398,107 |
5 Dec 2016 | CNY | 9.0914 | 9.2188 | 9.0336 | 9.0741 | 9.0741 | -0.116 (-1.26%) | 4,461,791 |
2 Dec 2016 | CNY | 9.5602 | 9.6007 | 9.1725 | 9.1898 | 9.1898 | -0.417 (-4.34%) | 9,259,672 |
1 Dec 2016 | CNY | 9.5023 | 9.6644 | 9.4271 | 9.6065 | 9.6065 | +0.093 (+0.97%) | 10,927,757 |
30 Nov 2016 | CNY | 9.3056 | 9.6875 | 9.2998 | 9.5139 | 9.5139 | +0.208 (+2.24%) | 14,019,080 |
29 Nov 2016 | CNY | 9.3229 | 9.3634 | 9.2651 | 9.3056 | 9.3056 | -0.023 (-0.25%) | 4,221,358 |