Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | CNY | 5.77 | 5.8 | 5.74 | 5.77 | 5.77 | 0.0 (0.0%) | 3,592,800 |
7 Dec 2016 | CNY | 5.72 | 5.77 | 5.67 | 5.77 | 5.77 | +0.06 (+1.05%) | 3,722,720 |
6 Dec 2016 | CNY | 5.73 | 5.74 | 5.67 | 5.71 | 5.71 | 0.0 (0.0%) | 3,797,349 |
5 Dec 2016 | CNY | 5.66 | 5.82 | 5.62 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,711,188 |
2 Dec 2016 | CNY | 5.87 | 5.94 | 5.68 | 5.69 | 5.69 | -0.21 (-3.56%) | 8,368,327 |
1 Dec 2016 | CNY | 5.86 | 5.94 | 5.85 | 5.9 | 5.9 | +0.03 (+0.51%) | 7,639,244 |
30 Nov 2016 | CNY | 5.92 | 5.94 | 5.78 | 5.87 | 5.87 | -0.06 (-1.01%) | 9,220,303 |
29 Nov 2016 | CNY | 5.89 | 6.01 | 5.85 | 5.93 | 5.93 | +0.03 (+0.51%) | 14,633,208 |
28 Nov 2016 | CNY | 5.88 | 5.96 | 5.83 | 5.9 | 5.9 | +0.02 (+0.34%) | 12,210,573 |
25 Nov 2016 | CNY | 5.91 | 5.93 | 5.79 | 5.88 | 5.88 | -0.01 (-0.17%) | 7,687,231 |
24 Nov 2016 | CNY | 5.93 | 5.96 | 5.8 | 5.89 | 5.89 | -0.07 (-1.17%) | 8,137,746 |
23 Nov 2016 | CNY | 5.98 | 6.15 | 5.92 | 5.96 | 5.96 | -0.02 (-0.33%) | 14,072,938 |
22 Nov 2016 | CNY | 5.93 | 5.98 | 5.89 | 5.98 | 5.98 | +0.03 (+0.50%) | 10,346,962 |
21 Nov 2016 | CNY | 5.96 | 6 | 5.9 | 5.95 | 5.95 | -0.02 (-0.34%) | 7,755,267 |
18 Nov 2016 | CNY | 5.93 | 6 | 5.9 | 5.97 | 5.97 | +0.04 (+0.67%) | 7,271,709 |
17 Nov 2016 | CNY | 5.98 | 5.98 | 5.87 | 5.93 | 5.93 | -0.05 (-0.84%) | 6,305,210 |
16 Nov 2016 | CNY | 6.02 | 6.09 | 5.96 | 5.98 | 5.98 | -0.04 (-0.66%) | 10,377,203 |
15 Nov 2016 | CNY | 6.02 | 6.03 | 5.97 | 6.02 | 6.02 | +0.02 (+0.33%) | 8,035,022 |
14 Nov 2016 | CNY | 5.92 | 6.01 | 5.91 | 6 | 6 | +0.06 (+1.01%) | 10,276,179 |
11 Nov 2016 | CNY | 5.95 | 6.1 | 5.92 | 5.94 | 5.94 | 0.0 (0.0%) | 12,331,276 |
10 Nov 2016 | CNY | 6 | 6.05 | 5.92 | 5.94 | 5.94 | -0.03 (-0.50%) | 13,742,672 |
9 Nov 2016 | CNY | 5.85 | 6.07 | 5.82 | 5.97 | 5.97 | +0.08 (+1.36%) | 21,458,292 |
8 Nov 2016 | CNY | 5.72 | 5.9 | 5.72 | 5.89 | 5.89 | +0.17 (+2.97%) | 19,641,922 |
7 Nov 2016 | CNY | 5.68 | 5.73 | 5.65 | 5.72 | 5.72 | +0.06 (+1.06%) | 8,955,356 |
4 Nov 2016 | CNY | 5.65 | 5.69 | 5.64 | 5.66 | 5.66 | -0.01 (-0.18%) | 10,810,848 |
3 Nov 2016 | CNY | 5.63 | 5.72 | 5.63 | 5.67 | 5.67 | 0.0 (0.0%) | 10,184,257 |
2 Nov 2016 | CNY | 5.75 | 5.77 | 5.66 | 5.67 | 5.67 | -0.11 (-1.90%) | 8,082,356 |
1 Nov 2016 | CNY | 5.84 | 5.84 | 5.74 | 5.78 | 5.78 | -0.04 (-0.69%) | 12,592,467 |
31 Oct 2016 | CNY | 5.74 | 5.86 | 5.7 | 5.82 | 5.82 | +0.12 (+2.11%) | 14,262,728 |
28 Oct 2016 | CNY | 5.67 | 5.8 | 5.66 | 5.7 | 5.7 | +0.03 (+0.53%) | 11,420,932 |