Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2016 | CNY | 8.7308 | 8.9077 | 8.6692 | 8.7308 | 8.7308 | +0.008 (+0.09%) | 13,928,019 |
7 Dec 2016 | CNY | 8.5385 | 8.7308 | 8.5077 | 8.7231 | 8.7231 | +0.192 (+2.25%) | 9,506,147 |
6 Dec 2016 | CNY | 8.5385 | 8.6539 | 8.5 | 8.5308 | 8.5308 | 0.0 (0.0%) | 6,317,611 |
5 Dec 2016 | CNY | 8.4615 | 8.6231 | 8.4 | 8.5308 | 8.5308 | +0.054 (+0.64%) | 8,982,261 |
2 Dec 2016 | CNY | 8.7462 | 8.7846 | 8.4615 | 8.4769 | 8.4769 | -0.269 (-3.08%) | 13,232,378 |
1 Dec 2016 | CNY | 8.8923 | 8.9231 | 8.6692 | 8.7462 | 8.7462 | -0.177 (-1.98%) | 15,536,537 |
30 Nov 2016 | CNY | 8.8615 | 9.0769 | 8.8154 | 8.9231 | 8.9231 | +0.154 (+1.76%) | 18,421,757 |
29 Nov 2016 | CNY | 8.8539 | 9.0462 | 8.7308 | 8.7692 | 8.7692 | -0.1 (-1.13%) | 16,632,504 |
28 Nov 2016 | CNY | 8.9231 | 9.0077 | 8.8 | 8.8692 | 8.8692 | -0.108 (-1.20%) | 14,453,624 |
25 Nov 2016 | CNY | 8.8462 | 9.0231 | 8.6769 | 8.9769 | 8.9769 | +0.115 (+1.30%) | 18,943,264 |
24 Nov 2016 | CNY | 8.5923 | 8.9 | 8.5615 | 8.8615 | 8.8615 | +0.269 (+3.13%) | 24,037,265 |
23 Nov 2016 | CNY | 8.6923 | 8.7846 | 8.5692 | 8.5923 | 8.5923 | -0.085 (-0.98%) | 11,507,995 |
22 Nov 2016 | CNY | 8.6308 | 8.6846 | 8.5923 | 8.6769 | 8.6769 | +0.038 (+0.44%) | 9,115,834 |
21 Nov 2016 | CNY | 8.5385 | 8.6539 | 8.5077 | 8.6385 | 8.6385 | +0.131 (+1.54%) | 8,718,934 |
18 Nov 2016 | CNY | 8.6231 | 8.6615 | 8.4769 | 8.5077 | 8.5077 | -0.123 (-1.43%) | 7,883,010 |
17 Nov 2016 | CNY | 8.7385 | 8.7462 | 8.5769 | 8.6308 | 8.6308 | -0.108 (-1.23%) | 8,246,847 |
16 Nov 2016 | CNY | 8.6 | 8.8 | 8.5769 | 8.7385 | 8.7385 | +0.139 (+1.61%) | 17,183,442 |
15 Nov 2016 | CNY | 8.6308 | 8.6692 | 8.5462 | 8.6 | 8.6 | -0.031 (-0.36%) | 9,685,283 |
14 Nov 2016 | CNY | 8.6923 | 8.7615 | 8.5539 | 8.6308 | 8.6308 | +0.015 (+0.18%) | 14,438,414 |
11 Nov 2016 | CNY | 8.5154 | 8.6615 | 8.4692 | 8.6154 | 8.6154 | +0.108 (+1.27%) | 15,897,073 |
10 Nov 2016 | CNY | 8.4385 | 8.5231 | 8.3846 | 8.5077 | 8.5077 | +0.131 (+1.56%) | 10,924,730 |
9 Nov 2016 | CNY | 8.4692 | 8.5 | 8.3231 | 8.3769 | 8.3769 | -0.146 (-1.72%) | 11,497,252 |
8 Nov 2016 | CNY | 8.5 | 8.6077 | 8.4385 | 8.5231 | 8.5231 | -0.031 (-0.36%) | 18,890,612 |
7 Nov 2016 | CNY | 8.3077 | 8.5923 | 8.2462 | 8.5539 | 8.5539 | +0.254 (+3.06%) | 17,101,418 |
4 Nov 2016 | CNY | 8.3692 | 8.3769 | 8.2615 | 8.3 | 8.3 | -0.031 (-0.37%) | 4,440,090 |
3 Nov 2016 | CNY | 8.1923 | 8.3769 | 8.1923 | 8.3308 | 8.3308 | +0.077 (+0.93%) | 6,288,977 |
2 Nov 2016 | CNY | 8.2769 | 8.3692 | 8.2385 | 8.2539 | 8.2539 | -0.015 (-0.19%) | 6,360,300 |
1 Nov 2016 | CNY | 8.2231 | 8.2846 | 8.2231 | 8.2692 | 8.2692 | +0.054 (+0.65%) | 5,219,281 |
31 Oct 2016 | CNY | 8.1385 | 8.2385 | 8.1154 | 8.2154 | 8.2154 | +0.023 (+0.28%) | 4,457,063 |
28 Oct 2016 | CNY | 8.2923 | 8.3308 | 8.1769 | 8.1923 | 8.1923 | -0.115 (-1.39%) | 5,459,833 |