Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 5.31 | 5.43 | 5.3 | 5.42 | 5.42 | +0.09 (+1.69%) | 4,173,225 |
14 Dec 2016 | CNY | 5.42 | 5.45 | 5.32 | 5.33 | 5.33 | -0.09 (-1.66%) | 5,402,693 |
13 Dec 2016 | CNY | 5.48 | 5.48 | 5.34 | 5.42 | 5.42 | -0.04 (-0.73%) | 5,049,969 |
12 Dec 2016 | CNY | 5.74 | 5.76 | 5.42 | 5.46 | 5.46 | -0.27 (-4.71%) | 6,522,955 |
9 Dec 2016 | CNY | 5.79 | 5.81 | 5.72 | 5.73 | 5.73 | -0.04 (-0.69%) | 4,061,488 |
8 Dec 2016 | CNY | 5.81 | 5.83 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 3,154,015 |
7 Dec 2016 | CNY | 5.72 | 5.8 | 5.67 | 5.78 | 5.78 | +0.08 (+1.40%) | 3,795,935 |
6 Dec 2016 | CNY | 5.74 | 5.75 | 5.69 | 5.7 | 5.7 | -0.02 (-0.35%) | 2,356,615 |
5 Dec 2016 | CNY | 5.7 | 5.77 | 5.66 | 5.72 | 5.72 | -0.02 (-0.35%) | 4,322,950 |
2 Dec 2016 | CNY | 5.82 | 5.89 | 5.68 | 5.74 | 5.74 | -0.12 (-2.05%) | 5,968,860 |
1 Dec 2016 | CNY | 5.77 | 5.89 | 5.76 | 5.86 | 5.86 | +0.07 (+1.21%) | 6,048,249 |
30 Nov 2016 | CNY | 5.89 | 5.89 | 5.74 | 5.79 | 5.79 | -0.09 (-1.53%) | 7,641,537 |
29 Nov 2016 | CNY | 5.89 | 6.01 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 10,514,732 |
28 Nov 2016 | CNY | 5.82 | 5.92 | 5.8 | 5.89 | 5.89 | +0.08 (+1.38%) | 7,808,188 |
25 Nov 2016 | CNY | 5.81 | 5.83 | 5.71 | 5.81 | 5.81 | +0.01 (+0.17%) | 5,307,397 |
24 Nov 2016 | CNY | 5.81 | 5.86 | 5.76 | 5.8 | 5.8 | -0.02 (-0.34%) | 4,648,386 |
23 Nov 2016 | CNY | 5.9 | 5.92 | 5.8 | 5.82 | 5.82 | -0.08 (-1.36%) | 6,177,022 |
22 Nov 2016 | CNY | 5.9 | 5.92 | 5.83 | 5.9 | 5.9 | +0.02 (+0.34%) | 6,215,960 |
21 Nov 2016 | CNY | 5.84 | 5.93 | 5.8 | 5.88 | 5.88 | +0.07 (+1.20%) | 6,801,500 |
18 Nov 2016 | CNY | 5.84 | 5.87 | 5.8 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,380,826 |
17 Nov 2016 | CNY | 5.8 | 5.85 | 5.76 | 5.83 | 5.83 | +0.02 (+0.34%) | 5,461,440 |
16 Nov 2016 | CNY | 5.89 | 5.91 | 5.78 | 5.81 | 5.81 | -0.08 (-1.36%) | 9,210,988 |
15 Nov 2016 | CNY | 5.92 | 5.92 | 5.84 | 5.89 | 5.89 | -0.03 (-0.51%) | 4,315,907 |
14 Nov 2016 | CNY | 5.86 | 5.96 | 5.81 | 5.92 | 5.92 | +0.04 (+0.68%) | 8,639,259 |
11 Nov 2016 | CNY | 5.79 | 5.9 | 5.77 | 5.88 | 5.88 | +0.07 (+1.20%) | 10,636,246 |
10 Nov 2016 | CNY | 5.65 | 5.84 | 5.65 | 5.81 | 5.81 | +0.17 (+3.01%) | 15,790,200 |
9 Nov 2016 | CNY | 5.73 | 5.73 | 5.58 | 5.64 | 5.64 | -0.09 (-1.57%) | 7,505,313 |
8 Nov 2016 | CNY | 5.73 | 5.74 | 5.68 | 5.73 | 5.73 | -0.01 (-0.17%) | 5,829,877 |
7 Nov 2016 | CNY | 5.7 | 5.75 | 5.65 | 5.74 | 5.74 | +0.02 (+0.35%) | 5,222,078 |
4 Nov 2016 | CNY | 5.73 | 5.76 | 5.67 | 5.72 | 5.72 | 0.0 (0.0%) | 5,894,600 |