Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | CNY | 7.81 | 8.04 | 7.74 | 7.88 | 7.88 | +0.04 (+0.51%) | 11,772,178 |
14 Dec 2015 | CNY | 7.58 | 7.85 | 7.55 | 7.84 | 7.84 | +0.16 (+2.08%) | 8,667,153 |
11 Dec 2015 | CNY | 7.66 | 7.68 | 7.49 | 7.68 | 7.68 | +0.05 (+0.66%) | 9,508,935 |
10 Dec 2015 | CNY | 7.77 | 7.83 | 7.5 | 7.63 | 7.63 | -0.07 (-0.91%) | 13,103,605 |
9 Dec 2015 | CNY | 7.9 | 7.97 | 7.65 | 7.7 | 7.7 | -0.15 (-1.91%) | 12,930,679 |
8 Dec 2015 | CNY | 8.3 | 8.3 | 7.83 | 7.85 | 7.85 | -0.5 (-5.99%) | 13,800,916 |
7 Dec 2015 | CNY | 8.28 | 8.38 | 8.13 | 8.35 | 8.35 | +0.06 (+0.72%) | 13,006,349 |
4 Dec 2015 | CNY | 8.47 | 8.59 | 8.22 | 8.29 | 8.29 | -0.31 (-3.60%) | 19,442,660 |
3 Dec 2015 | CNY | 8.95 | 8.95 | 8.42 | 8.6 | 8.6 | -0.03 (-0.35%) | 24,743,450 |
2 Dec 2015 | CNY | 8.29 | 8.73 | 8.22 | 8.63 | 8.63 | +0.28 (+3.35%) | 34,455,309 |
1 Dec 2015 | CNY | 7.96 | 8.6 | 7.8 | 8.35 | 8.35 | +0.37 (+4.64%) | 25,607,867 |
30 Nov 2015 | CNY | 7.85 | 8.1 | 7.39 | 7.98 | 7.98 | +0.13 (+1.66%) | 17,548,895 |
27 Nov 2015 | CNY | 8.37 | 8.54 | 7.6 | 7.85 | 7.85 | -0.56 (-6.66%) | 28,668,243 |
26 Nov 2015 | CNY | 8.35 | 8.67 | 8.17 | 8.41 | 8.41 | +0.2 (+2.44%) | 25,529,853 |
25 Nov 2015 | CNY | 8.14 | 8.26 | 8.05 | 8.21 | 8.21 | +0.05 (+0.61%) | 20,054,397 |
24 Nov 2015 | CNY | 8.13 | 8.24 | 8 | 8.16 | 8.16 | +0.03 (+0.37%) | 15,848,939 |
23 Nov 2015 | CNY | 8.12 | 8.51 | 8.03 | 8.13 | 8.13 | +0.03 (+0.37%) | 25,367,252 |
20 Nov 2015 | CNY | 8 | 8.29 | 7.98 | 8.1 | 8.1 | +0.09 (+1.12%) | 16,482,017 |
19 Nov 2015 | CNY | 7.88 | 8.02 | 7.72 | 8.01 | 8.01 | +0.06 (+0.75%) | 14,357,819 |
18 Nov 2015 | CNY | 7.99 | 8.35 | 7.89 | 7.95 | 7.95 | +0.01 (+0.13%) | 26,432,067 |
17 Nov 2015 | CNY | 7.88 | 8.21 | 7.81 | 7.94 | 7.94 | +0.16 (+2.06%) | 28,060,342 |
16 Nov 2015 | CNY | 7.48 | 7.87 | 7.42 | 7.78 | 7.78 | +0.17 (+2.23%) | 17,652,196 |
13 Nov 2015 | CNY | 7.7 | 7.82 | 7.55 | 7.61 | 7.61 | -0.22 (-2.81%) | 18,860,811 |
12 Nov 2015 | CNY | 7.79 | 8.03 | 7.69 | 7.83 | 7.83 | +0.05 (+0.64%) | 23,451,880 |
11 Nov 2015 | CNY | 7.63 | 7.8 | 7.63 | 7.78 | 7.78 | +0.1 (+1.30%) | 21,945,018 |
10 Nov 2015 | CNY | 7.77 | 7.78 | 7.51 | 7.68 | 7.68 | -0.16 (-2.04%) | 26,309,074 |
9 Nov 2015 | CNY | 7.7 | 8.1 | 7.66 | 7.84 | 7.84 | +0.12 (+1.55%) | 35,432,375 |
6 Nov 2015 | CNY | 7.7 | 7.84 | 7.6 | 7.72 | 7.72 | +0.04 (+0.52%) | 20,485,565 |
5 Nov 2015 | CNY | 7.5 | 7.95 | 7.43 | 7.68 | 7.68 | +0.22 (+2.95%) | 31,211,046 |
4 Nov 2015 | CNY | 7.14 | 7.48 | 7.14 | 7.46 | 7.46 | +0.32 (+4.48%) | 15,253,764 |