Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | CNY | 8.1846 | 8.1846 | 8.0769 | 8.1 | 8.1 | -0.069 (-0.85%) | 10,775,850 |
7 Dec 2016 | CNY | 8.0769 | 8.1769 | 8.0769 | 8.1692 | 8.1692 | +0.085 (+1.05%) | 12,322,070 |
6 Dec 2016 | CNY | 8.1231 | 8.1615 | 8.0231 | 8.0846 | 8.0846 | -0.023 (-0.28%) | 18,514,174 |
5 Dec 2016 | CNY | 8.1923 | 8.2923 | 8.0692 | 8.1077 | 8.1077 | -0.169 (-2.04%) | 26,629,031 |
2 Dec 2016 | CNY | 8.5846 | 8.6 | 8.2539 | 8.2769 | 8.2769 | -0.3 (-3.50%) | 26,448,835 |
1 Dec 2016 | CNY | 8.5923 | 8.6308 | 8.5231 | 8.5769 | 8.5769 | +0.008 (+0.09%) | 21,199,679 |
30 Nov 2016 | CNY | 8.4769 | 8.5846 | 8.3923 | 8.5692 | 8.5692 | +0.1 (+1.18%) | 21,925,308 |
29 Nov 2016 | CNY | 8.5692 | 8.5692 | 8.4231 | 8.4692 | 8.4692 | -0.123 (-1.43%) | 23,632,549 |
28 Nov 2016 | CNY | 8.4154 | 8.6462 | 8.4077 | 8.5923 | 8.5923 | +0.162 (+1.92%) | 34,223,477 |
25 Nov 2016 | CNY | 8.3308 | 8.4385 | 8.3231 | 8.4308 | 8.4308 | +0.092 (+1.11%) | 21,554,266 |
24 Nov 2016 | CNY | 8.4 | 8.4539 | 8.3154 | 8.3385 | 8.3385 | -0.054 (-0.64%) | 21,199,181 |
23 Nov 2016 | CNY | 8.6077 | 8.6308 | 8.3846 | 8.3923 | 8.3923 | -0.192 (-2.24%) | 28,784,354 |
22 Nov 2016 | CNY | 8.5308 | 8.6 | 8.4923 | 8.5846 | 8.5846 | +0.061 (+0.72%) | 18,892,660 |
21 Nov 2016 | CNY | 8.4769 | 8.5615 | 8.4692 | 8.5231 | 8.5231 | +0.031 (+0.36%) | 18,609,216 |
18 Nov 2016 | CNY | 8.5923 | 8.6154 | 8.4769 | 8.4923 | 8.4923 | -0.1 (-1.16%) | 22,266,453 |
17 Nov 2016 | CNY | 8.6308 | 8.7 | 8.5385 | 8.5923 | 8.5923 | -0.069 (-0.80%) | 22,242,047 |
16 Nov 2016 | CNY | 8.7846 | 8.8 | 8.5923 | 8.6615 | 8.6615 | -0.131 (-1.49%) | 35,434,755 |
15 Nov 2016 | CNY | 8.7692 | 8.8846 | 8.7154 | 8.7923 | 8.7923 | -0.015 (-0.17%) | 37,142,830 |
14 Nov 2016 | CNY | 8.6 | 8.8846 | 8.5077 | 8.8077 | 8.8077 | +0.223 (+2.60%) | 61,995,944 |
11 Nov 2016 | CNY | 8.6539 | 8.7077 | 8.5308 | 8.5846 | 8.5846 | -0.092 (-1.06%) | 43,494,209 |
10 Nov 2016 | CNY | 8.7154 | 8.7615 | 8.5846 | 8.6769 | 8.6769 | +0.031 (+0.36%) | 50,238,263 |
9 Nov 2016 | CNY | 8.4692 | 8.7308 | 8.3846 | 8.6462 | 8.6462 | +0.2 (+2.37%) | 74,756,042 |
8 Nov 2016 | CNY | 8.5077 | 8.5154 | 8.4154 | 8.4462 | 8.4462 | -0.031 (-0.36%) | 23,976,608 |
7 Nov 2016 | CNY | 8.4308 | 8.5923 | 8.3923 | 8.4769 | 8.4769 | +0.077 (+0.92%) | 42,651,252 |
4 Nov 2016 | CNY | 8.2385 | 8.5539 | 8.2154 | 8.4 | 8.4 | +0.162 (+1.96%) | 54,174,130 |
3 Nov 2016 | CNY | 8.2154 | 8.3385 | 8.1846 | 8.2385 | 8.2385 | +0.008 (+0.09%) | 21,438,310 |
2 Nov 2016 | CNY | 8.3462 | 8.3615 | 8.2 | 8.2308 | 8.2308 | -0.154 (-1.83%) | 21,204,222 |
1 Nov 2016 | CNY | 8.3692 | 8.4 | 8.2769 | 8.3846 | 8.3846 | +0.023 (+0.28%) | 23,307,989 |
31 Oct 2016 | CNY | 8.1539 | 8.4 | 8.1154 | 8.3615 | 8.3615 | +0.208 (+2.55%) | 33,963,408 |
28 Oct 2016 | CNY | 8.2769 | 8.3385 | 8.1308 | 8.1539 | 8.1539 | -0.123 (-1.49%) | 20,476,669 |