Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2016 | CNY | 8.55 | 8.56 | 7.93 | 7.94 | 7.94 | -0.87 (-9.88%) | 5,253,500 |
6 Jan 2016 | CNY | 8.07 | 8.84 | 7.97 | 8.81 | 8.81 | +0.72 (+8.90%) | 20,048,624 |
5 Jan 2016 | CNY | 7.52 | 8.22 | 7.51 | 8.09 | 8.09 | +0.12 (+1.51%) | 18,009,117 |
4 Jan 2016 | CNY | 8.85 | 8.93 | 7.95 | 7.97 | 7.97 | -0.86 (-9.74%) | 10,708,178 |
31 Dec 2015 | CNY | 9.11 | 9.17 | 8.78 | 8.83 | 8.83 | -0.34 (-3.71%) | 13,627,885 |
30 Dec 2015 | CNY | 8.86 | 9.28 | 8.85 | 9.17 | 9.17 | +0.27 (+3.03%) | 24,419,181 |
29 Dec 2015 | CNY | 8.59 | 8.91 | 8.55 | 8.9 | 8.9 | +0.29 (+3.37%) | 8,571,476 |
28 Dec 2015 | CNY | 8.78 | 9.06 | 8.59 | 8.61 | 8.61 | -0.17 (-1.94%) | 17,919,433 |
25 Dec 2015 | CNY | 8.54 | 8.81 | 8.5 | 8.78 | 8.78 | +0.26 (+3.05%) | 9,573,547 |
24 Dec 2015 | CNY | 8.66 | 8.74 | 8.41 | 8.52 | 8.52 | -0.23 (-2.63%) | 11,960,691 |
23 Dec 2015 | CNY | 8.92 | 8.98 | 8.69 | 8.75 | 8.75 | -0.17 (-1.91%) | 12,147,747 |
22 Dec 2015 | CNY | 8.66 | 9.15 | 8.66 | 8.92 | 8.92 | +0.25 (+2.88%) | 19,760,580 |
21 Dec 2015 | CNY | 8.5 | 8.73 | 8.48 | 8.67 | 8.67 | +0.1 (+1.17%) | 8,803,174 |
18 Dec 2015 | CNY | 8.73 | 8.74 | 8.54 | 8.57 | 8.57 | -0.16 (-1.83%) | 10,683,532 |
17 Dec 2015 | CNY | 8.46 | 8.84 | 8.46 | 8.73 | 8.73 | +0.32 (+3.80%) | 22,070,222 |
16 Dec 2015 | CNY | 8.47 | 8.53 | 8.35 | 8.41 | 8.41 | -0.06 (-0.71%) | 8,551,318 |
15 Dec 2015 | CNY | 8.54 | 8.63 | 8.38 | 8.47 | 8.47 | -0.11 (-1.28%) | 8,206,102 |
14 Dec 2015 | CNY | 8.17 | 8.6 | 8.15 | 8.58 | 8.58 | +0.36 (+4.38%) | 11,192,858 |
11 Dec 2015 | CNY | 8.33 | 8.33 | 8.13 | 8.22 | 8.22 | -0.11 (-1.32%) | 10,173,649 |
10 Dec 2015 | CNY | 8.42 | 8.6 | 8.29 | 8.33 | 8.33 | -0.07 (-0.83%) | 10,854,335 |
9 Dec 2015 | CNY | 8.45 | 8.66 | 8.38 | 8.4 | 8.4 | -0.12 (-1.41%) | 10,316,902 |
8 Dec 2015 | CNY | 8.85 | 8.94 | 8.49 | 8.52 | 8.52 | -0.44 (-4.91%) | 16,434,378 |
7 Dec 2015 | CNY | 9.08 | 9.1 | 8.8 | 8.96 | 8.96 | -0.08 (-0.88%) | 11,315,707 |
4 Dec 2015 | CNY | 9.1 | 9.15 | 8.9 | 9.04 | 9.04 | -0.17 (-1.85%) | 14,724,569 |
3 Dec 2015 | CNY | 9.16 | 9.28 | 8.83 | 9.21 | 9.21 | -0.02 (-0.22%) | 20,044,408 |
2 Dec 2015 | CNY | 8.7 | 9.59 | 8.69 | 9.23 | 9.23 | +0.51 (+5.85%) | 57,011,829 |
1 Dec 2015 | CNY | 8.31 | 8.83 | 8.13 | 8.72 | 8.72 | +0.41 (+4.93%) | 20,003,426 |
30 Nov 2015 | CNY | 8.3 | 8.59 | 7.86 | 8.31 | 8.31 | +0.01 (+0.12%) | 23,924,407 |
27 Nov 2015 | CNY | 9.1 | 9.18 | 8.24 | 8.3 | 8.3 | -0.86 (-9.39%) | 24,278,725 |
26 Nov 2015 | CNY | 9.38 | 9.53 | 9.13 | 9.16 | 9.16 | -0.2 (-2.14%) | 23,483,132 |