Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2016 | CNY | 5.76 | 6.58 | 5.7 | 6.45 | 6.45 | +0.3 (+4.88%) | 5,993,276 |
13 Jan 2016 | CNY | 6.83 | 6.97 | 6.15 | 6.15 | 6.15 | -0.68 (-9.96%) | 10,174,672 |
12 Jan 2016 | CNY | 7.04 | 7.04 | 6.57 | 6.83 | 6.83 | +0.05 (+0.74%) | 8,362,490 |
11 Jan 2016 | CNY | 7.08 | 7.51 | 6.7 | 6.78 | 6.78 | -0.66 (-8.87%) | 21,693,812 |
8 Jan 2016 | CNY | 7.39 | 7.67 | 6.9 | 7.44 | 7.44 | +0.34 (+4.79%) | 23,020,088 |
7 Jan 2016 | CNY | 7.69 | 7.7 | 7.08 | 7.1 | 7.1 | -0.77 (-9.78%) | 5,757,773 |
6 Jan 2016 | CNY | 7.17 | 7.87 | 7.14 | 7.87 | 7.87 | +0.72 (+10.07%) | 18,971,629 |
5 Jan 2016 | CNY | 6.9 | 7.49 | 6.8 | 7.15 | 7.15 | -0.4 (-5.30%) | 18,283,347 |
4 Jan 2016 | CNY | 8.28 | 8.56 | 7.55 | 7.55 | 7.55 | -0.84 (-10.01%) | 12,404,241 |
31 Dec 2015 | CNY | 8.34 | 8.64 | 8.22 | 8.39 | 8.39 | +0.03 (+0.36%) | 13,436,940 |
30 Dec 2015 | CNY | 8.41 | 8.57 | 8.14 | 8.36 | 8.36 | -0.14 (-1.65%) | 15,830,560 |
29 Dec 2015 | CNY | 8.35 | 8.65 | 8.15 | 8.5 | 8.5 | +0.12 (+1.43%) | 15,414,065 |
28 Dec 2015 | CNY | 9.07 | 9.28 | 8.16 | 8.38 | 8.38 | -0.69 (-7.61%) | 25,254,962 |
25 Dec 2015 | CNY | 8.54 | 9.17 | 8.45 | 9.07 | 9.07 | +0.45 (+5.22%) | 22,705,169 |
24 Dec 2015 | CNY | 8.66 | 8.75 | 8.11 | 8.62 | 8.62 | +0.09 (+1.06%) | 21,514,420 |
23 Dec 2015 | CNY | 8.32 | 8.92 | 8.26 | 8.53 | 8.53 | +0.15 (+1.79%) | 35,167,413 |
22 Dec 2015 | CNY | 7.7 | 8.38 | 7.7 | 8.38 | 8.38 | +0.76 (+9.97%) | 40,106,208 |
21 Dec 2015 | CNY | 7.66 | 7.72 | 7.46 | 7.62 | 7.62 | +0.08 (+1.06%) | 16,562,604 |
18 Dec 2015 | CNY | 7.35 | 7.68 | 7.31 | 7.54 | 7.54 | +0.16 (+2.17%) | 24,562,364 |
17 Dec 2015 | CNY | 7.14 | 7.47 | 7.11 | 7.38 | 7.38 | +0.23 (+3.22%) | 19,284,492 |
16 Dec 2015 | CNY | 6.92 | 7.24 | 6.92 | 7.15 | 7.15 | +0.23 (+3.32%) | 15,224,697 |
15 Dec 2015 | CNY | 6.85 | 7.05 | 6.85 | 6.92 | 6.92 | +0.07 (+1.02%) | 7,576,960 |
14 Dec 2015 | CNY | 6.6 | 6.97 | 6.51 | 6.85 | 6.85 | +0.21 (+3.16%) | 7,378,592 |
11 Dec 2015 | CNY | 6.61 | 6.69 | 6.57 | 6.64 | 6.64 | -0.03 (-0.45%) | 5,950,855 |
10 Dec 2015 | CNY | 6.82 | 6.88 | 6.62 | 6.67 | 6.67 | -0.14 (-2.06%) | 8,042,431 |
9 Dec 2015 | CNY | 6.86 | 6.96 | 6.76 | 6.81 | 6.81 | -0.03 (-0.44%) | 7,266,860 |
8 Dec 2015 | CNY | 7.07 | 7.1 | 6.81 | 6.84 | 6.84 | -0.27 (-3.80%) | 8,331,503 |
7 Dec 2015 | CNY | 7.12 | 7.16 | 6.99 | 7.11 | 7.11 | +0.01 (+0.14%) | 8,099,058 |
4 Dec 2015 | CNY | 7.15 | 7.24 | 7.04 | 7.1 | 7.1 | -0.11 (-1.53%) | 10,820,229 |
3 Dec 2015 | CNY | 7.09 | 7.31 | 7.04 | 7.21 | 7.21 | +0.13 (+1.84%) | 11,750,448 |