Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2015 | CNY | 7.2664 | 7.4448 | 7.1788 | 7.2891 | 7.2891 | 0.0 (0.0%) | 10,751,324 |
20 Nov 2015 | CNY | 7.2988 | 7.328 | 7.1464 | 7.2891 | 7.2891 | +0.049 (+0.67%) | 9,121,927 |
19 Nov 2015 | CNY | 6.9777 | 7.2469 | 6.9777 | 7.2404 | 7.2404 | +0.269 (+3.86%) | 7,744,957 |
18 Nov 2015 | CNY | 7.2599 | 7.3313 | 6.9582 | 6.9712 | 6.9712 | -0.318 (-4.36%) | 9,411,176 |
17 Nov 2015 | CNY | 7.6265 | 7.6978 | 7.2696 | 7.2891 | 7.2891 | -0.295 (-3.89%) | 14,714,263 |
16 Nov 2015 | CNY | 7.2599 | 7.62 | 7.1723 | 7.5843 | 7.5843 | +0.396 (+5.51%) | 14,052,576 |
13 Nov 2015 | CNY | 7.6816 | 7.727 | 6.9744 | 7.1885 | 7.1885 | -0.542 (-7.01%) | 14,969,217 |
12 Nov 2015 | CNY | 7.3864 | 7.7822 | 7.2339 | 7.7303 | 7.7303 | +0.347 (+4.70%) | 18,698,731 |
11 Nov 2015 | CNY | 7.2307 | 7.3994 | 7.1431 | 7.3832 | 7.3832 | +0.166 (+2.29%) | 15,737,442 |
10 Nov 2015 | CNY | 7.1366 | 7.3442 | 7.075 | 7.2177 | 7.2177 | -0.033 (-0.45%) | 11,507,977 |
9 Nov 2015 | CNY | 7.2988 | 7.4448 | 7.1334 | 7.2502 | 7.2502 | -0.13 (-1.76%) | 16,169,941 |
6 Nov 2015 | CNY | 7.1366 | 7.3961 | 7.1366 | 7.3799 | 7.3799 | +0.178 (+2.48%) | 16,118,765 |
5 Nov 2015 | CNY | 7.0263 | 7.3475 | 6.9031 | 7.2015 | 7.2015 | +0.162 (+2.30%) | 20,110,209 |
4 Nov 2015 | CNY | 6.6598 | 7.0977 | 6.4878 | 7.0393 | 7.0393 | +0.26 (+3.83%) | 20,089,734 |
3 Nov 2015 | CNY | 6.2283 | 6.8057 | 6.2056 | 6.7798 | 6.7798 | +0.577 (+9.31%) | 23,541,489 |
2 Nov 2015 | CNY | 6.1472 | 6.4749 | 6.0013 | 6.2024 | 6.2024 | -0.091 (-1.44%) | 11,595,004 |
30 Oct 2015 | CNY | 6.3354 | 6.4003 | 6.2316 | 6.2932 | 6.2932 | -0.055 (-0.87%) | 8,989,322 |
29 Oct 2015 | CNY | 6.384 | 6.4489 | 6.2316 | 6.3484 | 6.3484 | +0.055 (+0.88%) | 8,924,481 |
28 Oct 2015 | CNY | 6.53 | 6.5819 | 6.277 | 6.2932 | 6.2932 | -0.308 (-4.67%) | 13,848,455 |
27 Oct 2015 | CNY | 6.1634 | 6.7117 | 5.8391 | 6.6014 | 6.6014 | +0.373 (+5.99%) | 20,906,808 |
26 Oct 2015 | CNY | 6.1829 | 6.3256 | 5.9948 | 6.2283 | 6.2283 | +0.123 (+2.02%) | 15,278,439 |
23 Oct 2015 | CNY | 5.9039 | 6.1505 | 5.8715 | 6.1051 | 6.1051 | +0.25 (+4.27%) | 16,269,160 |
22 Oct 2015 | CNY | 5.5633 | 5.8974 | 5.5633 | 5.8553 | 5.8553 | +0.279 (+5.00%) | 15,528,279 |
21 Oct 2015 | CNY | 5.9753 | 6.2316 | 5.4822 | 5.5763 | 5.5763 | -0.428 (-7.13%) | 24,003,667 |
20 Oct 2015 | CNY | 5.7061 | 6.0434 | 5.6866 | 6.0045 | 6.0045 | +0.25 (+4.34%) | 20,113,838 |
19 Oct 2015 | CNY | 5.8974 | 5.8974 | 5.6801 | 5.7547 | 5.7547 | -0.143 (-2.42%) | 15,212,229 |
16 Oct 2015 | CNY | 5.8391 | 6.024 | 5.7288 | 5.8974 | 5.8974 | +0.12 (+2.08%) | 17,615,742 |
15 Oct 2015 | CNY | 5.5406 | 5.8001 | 5.5309 | 5.7774 | 5.7774 | +0.208 (+3.73%) | 14,450,730 |
14 Oct 2015 | CNY | 5.6769 | 5.7385 | 5.5666 | 5.5698 | 5.5698 | -0.156 (-2.72%) | 11,190,225 |
13 Oct 2015 | CNY | 5.612 | 5.7807 | 5.5601 | 5.7255 | 5.7255 | +0.049 (+0.86%) | 14,362,691 |