Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | CNY | 5.87 | 5.9 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 5,109,716 |
28 Oct 2016 | CNY | 5.92 | 5.93 | 5.86 | 5.87 | 5.87 | -0.05 (-0.84%) | 4,514,536 |
27 Oct 2016 | CNY | 5.91 | 5.96 | 5.88 | 5.92 | 5.92 | 0.0 (0.0%) | 4,939,900 |
26 Oct 2016 | CNY | 6.02 | 6.02 | 5.9 | 5.92 | 5.92 | -0.1 (-1.66%) | 9,164,482 |
25 Oct 2016 | CNY | 6.02 | 6.12 | 5.91 | 6.02 | 6.02 | 0.0 (0.0%) | 17,044,938 |
24 Oct 2016 | CNY | 5.8 | 6.04 | 5.78 | 6.02 | 6.02 | +0.24 (+4.15%) | 21,178,644 |
21 Oct 2016 | CNY | 5.79 | 5.8 | 5.7 | 5.78 | 5.78 | -0.01 (-0.17%) | 3,435,671 |
20 Oct 2016 | CNY | 5.79 | 5.82 | 5.75 | 5.79 | 5.79 | -0.01 (-0.17%) | 3,568,550 |
19 Oct 2016 | CNY | 5.8 | 5.92 | 5.77 | 5.8 | 5.8 | +0.02 (+0.35%) | 4,485,247 |
18 Oct 2016 | CNY | 5.71 | 5.79 | 5.66 | 5.78 | 5.78 | +0.05 (+0.87%) | 3,881,969 |
17 Oct 2016 | CNY | 5.77 | 5.83 | 5.69 | 5.73 | 5.73 | -0.02 (-0.35%) | 3,734,477 |
14 Oct 2016 | CNY | 5.76 | 5.8 | 5.7 | 5.75 | 5.75 | -0.04 (-0.69%) | 3,107,909 |
13 Oct 2016 | CNY | 5.77 | 5.82 | 5.75 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,067,547 |
12 Oct 2016 | CNY | 5.77 | 5.77 | 5.72 | 5.76 | 5.76 | -0.01 (-0.17%) | 1,900,151 |
11 Oct 2016 | CNY | 5.75 | 5.78 | 5.71 | 5.77 | 5.77 | +0.04 (+0.70%) | 3,247,030 |
10 Oct 2016 | CNY | 5.64 | 5.74 | 5.64 | 5.73 | 5.73 | +0.08 (+1.42%) | 3,018,107 |
30 Sep 2016 | CNY | 5.62 | 5.67 | 5.58 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,222,867 |
29 Sep 2016 | CNY | 5.63 | 5.76 | 5.63 | 5.66 | 5.66 | +0.03 (+0.53%) | 2,758,729 |
28 Sep 2016 | CNY | 5.62 | 5.65 | 5.57 | 5.63 | 5.63 | +0.01 (+0.18%) | 1,557,366 |
27 Sep 2016 | CNY | 5.62 | 5.64 | 5.54 | 5.62 | 5.62 | -0.01 (-0.18%) | 2,319,683 |
26 Sep 2016 | CNY | 5.7 | 5.74 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 3,715,890 |
23 Sep 2016 | CNY | 5.72 | 5.79 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 4,373,702 |
22 Sep 2016 | CNY | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | +0.01 (+0.18%) | 3,272,562 |
21 Sep 2016 | CNY | 5.7 | 5.74 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 2,357,774 |
20 Sep 2016 | CNY | 5.69 | 5.73 | 5.67 | 5.73 | 5.73 | +0.03 (+0.53%) | 2,576,528 |
19 Sep 2016 | CNY | 5.69 | 5.74 | 5.69 | 5.7 | 5.7 | 0.0 (0.0%) | 2,101,793 |
14 Sep 2016 | CNY | 5.72 | 5.73 | 5.65 | 5.7 | 5.7 | -0.02 (-0.35%) | 1,738,830 |
13 Sep 2016 | CNY | 5.67 | 5.75 | 5.67 | 5.72 | 5.72 | +0.05 (+0.88%) | 2,377,600 |
12 Sep 2016 | CNY | 5.8 | 5.8 | 5.66 | 5.67 | 5.67 | -0.19 (-3.24%) | 4,615,696 |
9 Sep 2016 | CNY | 5.89 | 5.92 | 5.84 | 5.86 | 5.86 | -0.04 (-0.68%) | 3,709,346 |