Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2016 | CNY | 6.62 | 6.67 | 6.11 | 6.11 | 6.11 | -0.68 (-10.01%) | 4,196,000 |
6 Jan 2016 | CNY | 6.58 | 6.85 | 6.55 | 6.79 | 6.79 | +0.21 (+3.19%) | 14,194,081 |
5 Jan 2016 | CNY | 6.08 | 6.74 | 6.08 | 6.58 | 6.58 | -0.17 (-2.52%) | 20,145,694 |
4 Jan 2016 | CNY | 7.5 | 7.53 | 6.75 | 6.75 | 6.75 | -0.75 (-10%) | 13,670,897 |
31 Dec 2015 | CNY | 7.63 | 7.7 | 7.5 | 7.5 | 7.5 | -0.11 (-1.45%) | 10,022,266 |
30 Dec 2015 | CNY | 7.64 | 7.7 | 7.53 | 7.61 | 7.61 | +0.04 (+0.53%) | 13,814,444 |
29 Dec 2015 | CNY | 7.5 | 7.62 | 7.37 | 7.57 | 7.57 | +0.05 (+0.66%) | 9,983,508 |
28 Dec 2015 | CNY | 7.85 | 7.92 | 7.49 | 7.52 | 7.52 | -0.29 (-3.71%) | 14,915,724 |
25 Dec 2015 | CNY | 7.72 | 7.92 | 7.65 | 7.81 | 7.81 | +0.1 (+1.30%) | 14,222,865 |
24 Dec 2015 | CNY | 7.69 | 7.85 | 7.6 | 7.71 | 7.71 | +0.01 (+0.13%) | 12,141,715 |
23 Dec 2015 | CNY | 7.94 | 7.94 | 7.7 | 7.7 | 7.7 | -0.24 (-3.02%) | 19,818,494 |
22 Dec 2015 | CNY | 7.86 | 8.09 | 7.79 | 7.94 | 7.94 | +0.14 (+1.79%) | 24,634,998 |
21 Dec 2015 | CNY | 7.83 | 7.96 | 7.75 | 7.8 | 7.8 | -0.01 (-0.13%) | 20,054,033 |
18 Dec 2015 | CNY | 7.86 | 8.09 | 7.71 | 7.81 | 7.81 | -0.14 (-1.76%) | 25,932,296 |
17 Dec 2015 | CNY | 7.67 | 8.15 | 7.66 | 7.95 | 7.95 | +0.35 (+4.61%) | 34,981,058 |
16 Dec 2015 | CNY | 7.45 | 7.69 | 7.41 | 7.6 | 7.6 | +0.16 (+2.15%) | 15,847,099 |
15 Dec 2015 | CNY | 7.5 | 7.51 | 7.36 | 7.44 | 7.44 | -0.05 (-0.67%) | 12,156,937 |
14 Dec 2015 | CNY | 7.16 | 7.65 | 7.11 | 7.49 | 7.49 | +0.23 (+3.17%) | 17,149,631 |
11 Dec 2015 | CNY | 7.2 | 7.45 | 7.08 | 7.26 | 7.26 | -0.04 (-0.55%) | 15,312,084 |
10 Dec 2015 | CNY | 7.36 | 7.46 | 7.27 | 7.3 | 7.3 | -0.1 (-1.35%) | 10,410,806 |
9 Dec 2015 | CNY | 7.43 | 7.57 | 7.31 | 7.4 | 7.4 | -0.08 (-1.07%) | 13,793,736 |
8 Dec 2015 | CNY | 7.62 | 7.69 | 7.42 | 7.48 | 7.48 | -0.26 (-3.36%) | 12,563,228 |
7 Dec 2015 | CNY | 7.67 | 7.86 | 7.66 | 7.74 | 7.74 | +0.1 (+1.31%) | 15,693,221 |
4 Dec 2015 | CNY | 7.5 | 7.75 | 7.45 | 7.64 | 7.64 | +0.08 (+1.06%) | 18,293,359 |
3 Dec 2015 | CNY | 7.32 | 7.59 | 7.32 | 7.56 | 7.56 | +0.08 (+1.07%) | 16,372,562 |
2 Dec 2015 | CNY | 7.45 | 7.63 | 7.26 | 7.48 | 7.48 | +0.02 (+0.27%) | 14,660,086 |
1 Dec 2015 | CNY | 7.58 | 7.62 | 7.38 | 7.46 | 7.46 | -0.1 (-1.32%) | 13,670,553 |
30 Nov 2015 | CNY | 7.33 | 7.65 | 7.05 | 7.56 | 7.56 | +0.05 (+0.67%) | 21,317,464 |
27 Nov 2015 | CNY | 8.13 | 8.31 | 7.45 | 7.51 | 7.51 | -0.77 (-9.30%) | 31,484,146 |
26 Nov 2015 | CNY | 8.15 | 8.64 | 7.96 | 8.28 | 8.28 | +0.13 (+1.60%) | 48,771,142 |