Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2016 | CNY | 3.63 | 3.63 | 3.49 | 3.5 | 3.5 | -0.14 (-3.85%) | 32,440,827 |
28 Nov 2016 | CNY | 3.7 | 3.73 | 3.58 | 3.64 | 3.64 | -0.05 (-1.36%) | 26,310,047 |
25 Nov 2016 | CNY | 3.63 | 3.73 | 3.55 | 3.69 | 3.69 | +0.04 (+1.10%) | 37,053,269 |
24 Nov 2016 | CNY | 3.6 | 3.71 | 3.59 | 3.65 | 3.65 | +0.07 (+1.96%) | 33,307,295 |
23 Nov 2016 | CNY | 3.57 | 3.69 | 3.55 | 3.58 | 3.58 | +0.02 (+0.56%) | 40,199,999 |
22 Nov 2016 | CNY | 3.58 | 3.65 | 3.53 | 3.56 | 3.56 | -0.01 (-0.28%) | 27,631,327 |
21 Nov 2016 | CNY | 3.62 | 3.72 | 3.52 | 3.57 | 3.57 | 0.0 (0.0%) | 36,484,364 |
18 Nov 2016 | CNY | 3.55 | 3.77 | 3.55 | 3.57 | 3.57 | +0.09 (+2.59%) | 82,219,363 |
17 Nov 2016 | CNY | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 24,036,896 |
16 Nov 2016 | CNY | 3.49 | 3.53 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 18,154,926 |
15 Nov 2016 | CNY | 3.56 | 3.57 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 29,654,104 |
14 Nov 2016 | CNY | 3.55 | 3.63 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 34,789,679 |
11 Nov 2016 | CNY | 3.47 | 3.6 | 3.42 | 3.58 | 3.58 | +0.12 (+3.47%) | 56,449,478 |
10 Nov 2016 | CNY | 3.45 | 3.58 | 3.45 | 3.46 | 3.46 | 0.0 (0.0%) | 56,739,836 |
9 Nov 2016 | CNY | 3.35 | 3.53 | 3.32 | 3.46 | 3.46 | +0.12 (+3.59%) | 66,150,535 |
8 Nov 2016 | CNY | 3.39 | 3.48 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 77,771,244 |
7 Nov 2016 | CNY | 3.2 | 3.4 | 3.2 | 3.34 | 3.34 | +0.12 (+3.73%) | 88,731,826 |
4 Nov 2016 | CNY | 3.19 | 3.26 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 18,120,933 |
3 Nov 2016 | CNY | 3.17 | 3.21 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 13,063,812 |
2 Nov 2016 | CNY | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 14,352,852 |
1 Nov 2016 | CNY | 3.2 | 3.23 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 11,839,930 |
31 Oct 2016 | CNY | 3.2 | 3.21 | 3.17 | 3.2 | 3.2 | -0.02 (-0.62%) | 12,732,864 |
28 Oct 2016 | CNY | 3.23 | 3.26 | 3.2 | 3.22 | 3.22 | -0.04 (-1.23%) | 24,758,564 |
27 Oct 2016 | CNY | 3.3 | 3.31 | 3.23 | 3.26 | 3.26 | -0.04 (-1.21%) | 19,808,185 |
26 Oct 2016 | CNY | 3.27 | 3.33 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 33,761,574 |
25 Oct 2016 | CNY | 3.23 | 3.32 | 3.23 | 3.29 | 3.29 | +0.03 (+0.92%) | 31,653,166 |
24 Oct 2016 | CNY | 3.23 | 3.28 | 3.21 | 3.26 | 3.26 | +0.04 (+1.24%) | 30,923,452 |
21 Oct 2016 | CNY | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 18,506,290 |
20 Oct 2016 | CNY | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 18,527,050 |
19 Oct 2016 | CNY | 3.23 | 3.33 | 3.22 | 3.25 | 3.25 | +0.03 (+0.93%) | 29,852,645 |