Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | CNY | 5.1302 | 5.2308 | 5.0947 | 5.1479 | 5.1479 | 0.0 (0.0%) | 41,387,682 |
18 Nov 2016 | CNY | 5.3314 | 5.355 | 5.1006 | 5.1479 | 5.1479 | -0.225 (-4.19%) | 55,645,737 |
17 Nov 2016 | CNY | 5.3491 | 5.432 | 5.3018 | 5.3728 | 5.3728 | -0.035 (-0.66%) | 35,513,161 |
16 Nov 2016 | CNY | 5.4556 | 5.4734 | 5.2959 | 5.4083 | 5.4083 | -0.083 (-1.51%) | 69,359,203 |
15 Nov 2016 | CNY | 5.6805 | 5.6923 | 5.4497 | 5.4911 | 5.4911 | -0.172 (-3.03%) | 90,736,110 |
14 Nov 2016 | CNY | 5.5325 | 5.8166 | 5.4793 | 5.6627 | 5.6627 | +0.065 (+1.16%) | 126,347,705 |
11 Nov 2016 | CNY | 5.5562 | 5.6923 | 5.4438 | 5.5976 | 5.5976 | +0.035 (+0.64%) | 102,787,838 |
10 Nov 2016 | CNY | 5.5621 | 5.6331 | 5.5325 | 5.5621 | 5.5621 | -0.035 (-0.63%) | 65,271,382 |
9 Nov 2016 | CNY | 5.5681 | 5.7101 | 5.4201 | 5.5976 | 5.5976 | +0.089 (+1.61%) | 98,235,393 |
8 Nov 2016 | CNY | 5.6864 | 5.7219 | 5.4852 | 5.5089 | 5.5089 | -0.243 (-4.22%) | 111,255,502 |
7 Nov 2016 | CNY | 5.7337 | 5.9408 | 5.6391 | 5.7515 | 5.7515 | +0.083 (+1.46%) | 133,894,583 |
4 Nov 2016 | CNY | 5.6923 | 5.9467 | 5.5562 | 5.6686 | 5.6686 | +0.006 (+0.10%) | 150,119,536 |
3 Nov 2016 | CNY | 5.5325 | 5.6686 | 5.3669 | 5.6627 | 5.6627 | +0.095 (+1.70%) | 101,981,353 |
2 Nov 2016 | CNY | 5.7988 | 5.8935 | 5.5148 | 5.5681 | 5.5681 | -0.201 (-3.49%) | 107,796,622 |
1 Nov 2016 | CNY | 5.7515 | 5.9053 | 5.6864 | 5.7692 | 5.7692 | -0.059 (-1.02%) | 103,312,402 |
31 Oct 2016 | CNY | 5.5621 | 5.8994 | 5.5385 | 5.8284 | 5.8284 | +0.16 (+2.82%) | 119,332,895 |
28 Oct 2016 | CNY | 5.3432 | 5.7988 | 5.2899 | 5.6686 | 5.6686 | +0.225 (+4.13%) | 135,695,384 |
27 Oct 2016 | CNY | 5.5621 | 5.8521 | 5.3787 | 5.4438 | 5.4438 | +0.101 (+1.88%) | 138,449,533 |
20 Oct 2016 | CNY | 5.213 | 5.355 | 5.0473 | 5.3432 | 5.3432 | +0.166 (+3.20%) | 89,368,751 |
19 Oct 2016 | CNY | 5.3254 | 5.4911 | 5.1657 | 5.1775 | 5.1775 | +0.083 (+1.63%) | 133,499,047 |
18 Oct 2016 | CNY | 5 | 5.1065 | 4.8994 | 5.0947 | 5.0947 | +0.035 (+0.70%) | 69,802,609 |
17 Oct 2016 | CNY | 5.1775 | 5.2249 | 5.0178 | 5.0592 | 5.0592 | 0.0 (0.0%) | 86,820,741 |
14 Oct 2016 | CNY | 4.929 | 5.0828 | 4.8107 | 5.0592 | 5.0592 | +0.095 (+1.91%) | 73,269,764 |
13 Oct 2016 | CNY | 5.0888 | 5.2367 | 4.9231 | 4.9645 | 4.9645 | -0.041 (-0.83%) | 98,204,360 |
12 Oct 2016 | CNY | 4.9527 | 5.0769 | 4.8639 | 5.0059 | 5.0059 | -0.012 (-0.24%) | 79,699,970 |
11 Oct 2016 | CNY | 4.8047 | 5.0237 | 4.7219 | 5.0178 | 5.0178 | +0.219 (+4.56%) | 111,809,429 |
10 Oct 2016 | CNY | 4.8284 | 4.8462 | 4.7041 | 4.7988 | 4.7988 | +0.018 (+0.37%) | 70,021,891 |
30 Sep 2016 | CNY | 4.7337 | 4.8166 | 4.6982 | 4.7811 | 4.7811 | -0.083 (-1.70%) | 76,705,758 |
29 Sep 2016 | CNY | 5.0296 | 5.2367 | 4.8047 | 4.8639 | 4.8639 | +0.059 (+1.23%) | 96,786,942 |
28 Sep 2016 | CNY | 4.7041 | 4.8994 | 4.6746 | 4.8047 | 4.8047 | +0.041 (+0.87%) | 66,592,315 |