Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 61.4583 | 64.1667 | 61.4323 | 62.9948 | 62.9948 | +0.807 (+1.30%) | 1,080,744 |
14 Dec 2016 | CNY | 63.5365 | 64.3229 | 62.0052 | 62.1875 | 62.1875 | -1.865 (-2.91%) | 947,723 |
13 Dec 2016 | CNY | 63.8281 | 64.474 | 61.4583 | 64.0521 | 64.0521 | -1.089 (-1.67%) | 1,321,284 |
12 Dec 2016 | CNY | 72.3125 | 72.3438 | 65.1406 | 65.1406 | 65.1406 | -7.24 (-10.00%) | 2,001,843 |
9 Dec 2016 | CNY | 72.8021 | 73.2031 | 72.1406 | 72.3802 | 72.3802 | -0.552 (-0.76%) | 746,966 |
8 Dec 2016 | CNY | 74.2552 | 74.3698 | 72.9167 | 72.9323 | 72.9323 | -1.438 (-1.93%) | 818,862 |
7 Dec 2016 | CNY | 74.1458 | 74.8646 | 73.1198 | 74.3698 | 74.3698 | +0.224 (+0.30%) | 783,313 |
6 Dec 2016 | CNY | 74.224 | 75.1458 | 74.0104 | 74.1458 | 74.1458 | +0.005 (+0.01%) | 567,859 |
5 Dec 2016 | CNY | 74.9063 | 76.0365 | 73.599 | 74.1406 | 74.1406 | -1.542 (-2.04%) | 774,528 |
2 Dec 2016 | CNY | 79.6875 | 79.6875 | 75.625 | 75.6823 | 75.6823 | -3.276 (-4.15%) | 1,792,454 |
1 Dec 2016 | CNY | 79.6875 | 79.9479 | 78.75 | 78.9583 | 78.9583 | -0.401 (-0.51%) | 697,626 |
30 Nov 2016 | CNY | 78.5833 | 80.1146 | 78.2292 | 79.3594 | 79.3594 | +0.755 (+0.96%) | 818,300 |
29 Nov 2016 | CNY | 80.2083 | 80.7188 | 78.3229 | 78.6042 | 78.6042 | -1.604 (-2.00%) | 1,016,317 |
28 Nov 2016 | CNY | 81.6563 | 81.6615 | 80.1302 | 80.2083 | 80.2083 | -1.911 (-2.33%) | 1,215,048 |
25 Nov 2016 | CNY | 81.25 | 82.2396 | 78.2865 | 82.1198 | 82.1198 | +0.505 (+0.62%) | 1,959,010 |
24 Nov 2016 | CNY | 83.3958 | 84.7865 | 81.4219 | 81.6146 | 81.6146 | -2.594 (-3.08%) | 1,828,032 |
23 Nov 2016 | CNY | 86.1354 | 86.1354 | 83.8438 | 84.2083 | 84.2083 | -2.448 (-2.82%) | 2,424,336 |
22 Nov 2016 | CNY | 83.7969 | 86.8073 | 83.7969 | 86.6563 | 86.6563 | +3.594 (+4.33%) | 4,175,249 |
21 Nov 2016 | CNY | 81.4583 | 83.7917 | 80.1927 | 83.0625 | 83.0625 | +1.396 (+1.71%) | 2,085,141 |
18 Nov 2016 | CNY | 81.0938 | 83.3125 | 81.0938 | 81.6667 | 81.6667 | +1.036 (+1.29%) | 1,913,656 |
17 Nov 2016 | CNY | 82.3438 | 82.9115 | 80.5469 | 80.6302 | 80.6302 | -2.312 (-2.79%) | 1,657,075 |
16 Nov 2016 | CNY | 84.6458 | 85.401 | 82.8125 | 82.9427 | 82.9427 | -1.667 (-1.97%) | 1,365,926 |
15 Nov 2016 | CNY | 85.8698 | 85.8698 | 83.4063 | 84.6094 | 84.6094 | -1.307 (-1.52%) | 1,828,506 |
14 Nov 2016 | CNY | 83.6042 | 86.4583 | 83.5938 | 85.9167 | 85.9167 | +2.37 (+2.84%) | 2,662,890 |
11 Nov 2016 | CNY | 84.2708 | 84.7865 | 82.8125 | 83.5469 | 83.5469 | -0.797 (-0.94%) | 1,959,511 |
10 Nov 2016 | CNY | 82.7083 | 84.8854 | 82.6615 | 84.3438 | 84.3438 | +2.318 (+2.83%) | 2,348,659 |
9 Nov 2016 | CNY | 82.7031 | 83.1667 | 80.3021 | 82.026 | 82.026 | -0.682 (-0.82%) | 1,901,001 |
8 Nov 2016 | CNY | 83.0729 | 83.2448 | 82.2292 | 82.7083 | 82.7083 | +0.047 (+0.06%) | 1,238,837 |
7 Nov 2016 | CNY | 84.9792 | 84.9844 | 82.3073 | 82.6615 | 82.6615 | -1.651 (-1.96%) | 1,723,580 |
4 Nov 2016 | CNY | 83.4896 | 85.1563 | 82.849 | 84.3125 | 84.3125 | +0.771 (+0.92%) | 2,076,723 |