Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2016 | CNY | 6.2 | 6.82 | 6.2 | 6.54 | 6.54 | +0.34 (+5.48%) | 51,059,882 |
25 Oct 2016 | CNY | 6.07 | 6.22 | 6.05 | 6.2 | 6.2 | +0.13 (+2.14%) | 10,291,413 |
24 Oct 2016 | CNY | 6.1 | 6.12 | 6.03 | 6.07 | 6.07 | -0.07 (-1.14%) | 8,493,504 |
21 Oct 2016 | CNY | 6.15 | 6.17 | 5.98 | 6.14 | 6.14 | +0.02 (+0.33%) | 8,388,437 |
20 Oct 2016 | CNY | 6.2 | 6.24 | 6.11 | 6.12 | 6.12 | -0.09 (-1.45%) | 9,395,802 |
19 Oct 2016 | CNY | 6.13 | 6.27 | 6.11 | 6.21 | 6.21 | +0.08 (+1.31%) | 9,954,312 |
18 Oct 2016 | CNY | 6.07 | 6.23 | 6.04 | 6.13 | 6.13 | +0.05 (+0.82%) | 9,907,745 |
17 Oct 2016 | CNY | 6.09 | 6.2 | 6.06 | 6.08 | 6.08 | -0.02 (-0.33%) | 10,308,670 |
14 Oct 2016 | CNY | 5.98 | 6.24 | 5.96 | 6.1 | 6.1 | +0.1 (+1.67%) | 15,392,136 |
13 Oct 2016 | CNY | 6 | 6.06 | 5.94 | 6 | 6 | 0.0 (0.0%) | 9,100,493 |
12 Oct 2016 | CNY | 6 | 6.05 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 11,256,362 |
11 Oct 2016 | CNY | 5.9 | 6.05 | 5.86 | 6.02 | 6.02 | -0.02 (-0.33%) | 15,344,247 |
10 Oct 2016 | CNY | 6.2 | 6.2 | 5.69 | 6.04 | 6.04 | -0.28 (-4.43%) | 35,933,621 |
30 Sep 2016 | CNY | 6.34 | 6.39 | 6.29 | 6.32 | 6.32 | -0.05 (-0.78%) | 11,797,916 |
29 Sep 2016 | CNY | 6.35 | 6.5 | 6.25 | 6.37 | 6.37 | +0.01 (+0.16%) | 14,596,627 |
28 Sep 2016 | CNY | 6.45 | 6.5 | 6.34 | 6.36 | 6.36 | -0.14 (-2.15%) | 15,876,624 |
27 Sep 2016 | CNY | 6.25 | 6.53 | 6.25 | 6.5 | 6.5 | +0.18 (+2.85%) | 22,198,281 |
26 Sep 2016 | CNY | 6.43 | 6.45 | 6.23 | 6.32 | 6.32 | -0.06 (-0.94%) | 13,873,692 |
23 Sep 2016 | CNY | 6.51 | 6.65 | 6.28 | 6.38 | 6.38 | -0.11 (-1.69%) | 38,835,420 |
22 Sep 2016 | CNY | 6.59 | 6.9 | 6.43 | 6.49 | 6.49 | -0.06 (-0.92%) | 46,590,056 |
21 Sep 2016 | CNY | 6.17 | 6.8 | 6.14 | 6.55 | 6.55 | +0.37 (+5.99%) | 46,996,478 |
20 Sep 2016 | CNY | 6.07 | 6.24 | 6.07 | 6.18 | 6.18 | +0.06 (+0.98%) | 16,578,720 |
19 Sep 2016 | CNY | 6.11 | 6.3 | 6.06 | 6.12 | 6.12 | +0.02 (+0.33%) | 28,490,418 |
14 Sep 2016 | CNY | 6.05 | 6.19 | 5.9 | 6.1 | 6.1 | +0.1 (+1.67%) | 23,626,784 |
13 Sep 2016 | CNY | 6.11 | 6.14 | 5.82 | 6 | 6 | +0.02 (+0.33%) | 28,507,650 |
12 Sep 2016 | CNY | 6.05 | 6.25 | 5.88 | 5.98 | 5.98 | -0.08 (-1.32%) | 33,647,881 |
9 Sep 2016 | CNY | 6.34 | 6.36 | 6.03 | 6.06 | 6.06 | -0.22 (-3.50%) | 32,315,871 |
8 Sep 2016 | CNY | 6.43 | 6.56 | 6.27 | 6.28 | 6.28 | -0.12 (-1.88%) | 28,865,166 |
7 Sep 2016 | CNY | 6.38 | 6.56 | 6.3 | 6.4 | 6.4 | 0.0 (0.0%) | 25,110,365 |
6 Sep 2016 | CNY | 6.35 | 6.45 | 6.28 | 6.4 | 6.4 | +0.04 (+0.63%) | 27,002,967 |