Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | CNY | 4.0647 | 4.1706 | 4.0471 | 4.0765 | 4.0765 | -0.006 (-0.14%) | 21,878,627 |
14 Dec 2015 | CNY | 4 | 4.1177 | 3.8353 | 4.0824 | 4.0824 | +0.024 (+0.58%) | 16,724,797 |
11 Dec 2015 | CNY | 4.0588 | 4.1765 | 4.0294 | 4.0588 | 4.0588 | +0.012 (+0.29%) | 17,804,638 |
10 Dec 2015 | CNY | 4.1471 | 4.1529 | 4.0294 | 4.0471 | 4.0471 | -0.076 (-1.85%) | 18,241,850 |
9 Dec 2015 | CNY | 4.1824 | 4.2412 | 4.1059 | 4.1235 | 4.1235 | -0.135 (-3.18%) | 25,266,848 |
8 Dec 2015 | CNY | 4.4235 | 4.4706 | 4.2235 | 4.2588 | 4.2588 | -0.229 (-5.11%) | 29,114,596 |
7 Dec 2015 | CNY | 4.5588 | 4.6059 | 4.4 | 4.4882 | 4.4882 | -0.053 (-1.17%) | 25,310,502 |
4 Dec 2015 | CNY | 4.6471 | 4.7824 | 4.5294 | 4.5412 | 4.5412 | -0.165 (-3.50%) | 36,927,874 |
3 Dec 2015 | CNY | 4.5059 | 4.8 | 4.3941 | 4.7059 | 4.7059 | +0.2 (+4.44%) | 43,976,958 |
2 Dec 2015 | CNY | 4.3647 | 4.7647 | 4.2294 | 4.5059 | 4.5059 | +0.006 (+0.13%) | 60,967,708 |
1 Dec 2015 | CNY | 4.0529 | 4.5059 | 3.9529 | 4.5 | 4.5 | +0.406 (+9.91%) | 45,165,069 |
30 Nov 2015 | CNY | 4.0412 | 4.1 | 3.7294 | 4.0941 | 4.0941 | -0.047 (-1.14%) | 34,146,592 |
27 Nov 2015 | CNY | 4.0118 | 4.2235 | 3.8765 | 4.1412 | 4.1412 | +0.088 (+2.18%) | 67,233,332 |
26 Nov 2015 | CNY | 4.1765 | 4.2118 | 4.0412 | 4.0529 | 4.0529 | -0.171 (-4.04%) | 32,185,831 |
25 Nov 2015 | CNY | 4.0706 | 4.2529 | 4.0353 | 4.2235 | 4.2235 | +0.094 (+2.28%) | 27,525,210 |
24 Nov 2015 | CNY | 4.1941 | 4.1941 | 4.0235 | 4.1294 | 4.1294 | -0.071 (-1.68%) | 15,998,926 |
23 Nov 2015 | CNY | 4.0294 | 4.2059 | 3.9412 | 4.2 | 4.2 | +0.176 (+4.39%) | 37,361,680 |
20 Nov 2015 | CNY | 4.0706 | 4.1471 | 4.0118 | 4.0235 | 4.0235 | -0.047 (-1.16%) | 23,437,750 |
19 Nov 2015 | CNY | 3.9765 | 4.1294 | 3.9294 | 4.0706 | 4.0706 | +0.082 (+2.07%) | 24,414,793 |
18 Nov 2015 | CNY | 4.1059 | 4.2588 | 3.9706 | 3.9882 | 3.9882 | -0.147 (-3.56%) | 35,835,202 |
17 Nov 2015 | CNY | 4.1529 | 4.2412 | 4.0294 | 4.1353 | 4.1353 | -0.106 (-2.50%) | 51,851,662 |
16 Nov 2015 | CNY | 3.8588 | 4.2647 | 3.7706 | 4.2412 | 4.2412 | +0.329 (+8.42%) | 62,824,744 |
13 Nov 2015 | CNY | 3.6706 | 3.9765 | 3.6353 | 3.9118 | 3.9118 | +0.212 (+5.72%) | 60,399,643 |
12 Nov 2015 | CNY | 3.7412 | 3.7824 | 3.6294 | 3.7 | 3.7 | -0.065 (-1.72%) | 28,041,093 |
11 Nov 2015 | CNY | 3.7471 | 3.8059 | 3.7 | 3.7647 | 3.7647 | +0.041 (+1.11%) | 34,805,143 |
10 Nov 2015 | CNY | 3.7059 | 3.7412 | 3.6059 | 3.7235 | 3.7235 | +0.012 (+0.32%) | 31,397,140 |
9 Nov 2015 | CNY | 3.7118 | 3.7588 | 3.5588 | 3.7118 | 3.7118 | -0.018 (-0.47%) | 34,609,082 |
6 Nov 2015 | CNY | 3.7059 | 3.7647 | 3.6471 | 3.7294 | 3.7294 | -0.006 (-0.16%) | 38,623,371 |
5 Nov 2015 | CNY | 3.6118 | 3.7882 | 3.5235 | 3.7353 | 3.7353 | +0.123 (+3.42%) | 58,743,231 |
4 Nov 2015 | CNY | 3.4353 | 3.6235 | 3.4353 | 3.6118 | 3.6118 | +0.141 (+4.07%) | 41,940,700 |