Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | CNY | 5.6857 | 5.8357 | 5.6 | 5.7143 | 5.7143 | +0.157 (+2.83%) | 43,095,185 |
24 Nov 2016 | CNY | 5.5 | 5.5786 | 5.4786 | 5.5571 | 5.5571 | +0.05 (+0.91%) | 16,677,717 |
23 Nov 2016 | CNY | 5.4857 | 5.6214 | 5.4786 | 5.5071 | 5.5071 | +0.021 (+0.39%) | 25,542,836 |
22 Nov 2016 | CNY | 5.4571 | 5.4857 | 5.45 | 5.4857 | 5.4857 | +0.029 (+0.52%) | 13,735,820 |
21 Nov 2016 | CNY | 5.4214 | 5.4571 | 5.4071 | 5.4571 | 5.4571 | +0.036 (+0.66%) | 12,782,452 |
18 Nov 2016 | CNY | 5.4143 | 5.45 | 5.4071 | 5.4214 | 5.4214 | -0.007 (-0.13%) | 14,553,445 |
17 Nov 2016 | CNY | 5.4214 | 5.4429 | 5.4071 | 5.4286 | 5.4286 | +0.007 (+0.13%) | 6,403,082 |
16 Nov 2016 | CNY | 5.45 | 5.4714 | 5.3929 | 5.4214 | 5.4214 | -0.043 (-0.79%) | 15,379,012 |
15 Nov 2016 | CNY | 5.4571 | 5.4857 | 5.4357 | 5.4643 | 5.4643 | +0.007 (+0.13%) | 9,878,659 |
14 Nov 2016 | CNY | 5.4286 | 5.4786 | 5.4143 | 5.4571 | 5.4571 | +0.014 (+0.26%) | 9,538,249 |
11 Nov 2016 | CNY | 5.4 | 5.4429 | 5.3714 | 5.4429 | 5.4429 | +0.043 (+0.79%) | 11,805,035 |
10 Nov 2016 | CNY | 5.3571 | 5.4 | 5.3571 | 5.4 | 5.4 | +0.064 (+1.21%) | 10,004,846 |
9 Nov 2016 | CNY | 5.3714 | 5.3857 | 5.3071 | 5.3357 | 5.3357 | -0.036 (-0.66%) | 6,181,491 |
8 Nov 2016 | CNY | 5.35 | 5.3714 | 5.3429 | 5.3714 | 5.3714 | +0.043 (+0.80%) | 7,884,788 |
7 Nov 2016 | CNY | 5.3357 | 5.3714 | 5.3071 | 5.3286 | 5.3286 | -0.007 (-0.13%) | 6,771,200 |
4 Nov 2016 | CNY | 5.3857 | 5.3929 | 5.3143 | 5.3357 | 5.3357 | -0.043 (-0.80%) | 9,303,620 |
3 Nov 2016 | CNY | 5.3357 | 5.4 | 5.3071 | 5.3786 | 5.3786 | +0.05 (+0.94%) | 10,062,200 |
2 Nov 2016 | CNY | 5.3786 | 5.4 | 5.2786 | 5.3286 | 5.3286 | -0.071 (-1.32%) | 11,682,860 |
1 Nov 2016 | CNY | 5.3786 | 5.4071 | 5.3571 | 5.4 | 5.4 | +0.029 (+0.53%) | 8,472,440 |
31 Oct 2016 | CNY | 5.4429 | 5.45 | 5.3357 | 5.3714 | 5.3714 | -0.129 (-2.34%) | 15,226,204 |
28 Oct 2016 | CNY | 5.5357 | 5.5571 | 5.5 | 5.5 | 5.5 | -0.036 (-0.64%) | 8,933,113 |
27 Oct 2016 | CNY | 5.5429 | 5.5786 | 5.5 | 5.5357 | 5.5357 | 0.0 (0.0%) | 9,324,285 |
26 Oct 2016 | CNY | 5.4929 | 5.5571 | 5.4571 | 5.5357 | 5.5357 | +0.05 (+0.91%) | 13,279,240 |
25 Oct 2016 | CNY | 5.45 | 5.4929 | 5.4429 | 5.4857 | 5.4857 | +0.036 (+0.66%) | 9,998,465 |
24 Oct 2016 | CNY | 5.4 | 5.4857 | 5.3786 | 5.45 | 5.45 | +0.05 (+0.93%) | 15,519,106 |
21 Oct 2016 | CNY | 5.4143 | 5.4214 | 5.3714 | 5.4 | 5.4 | -0.014 (-0.26%) | 8,496,359 |
20 Oct 2016 | CNY | 5.3929 | 5.4286 | 5.3857 | 5.4143 | 5.4143 | +0.007 (+0.13%) | 9,252,084 |
19 Oct 2016 | CNY | 5.4357 | 5.4571 | 5.3929 | 5.4071 | 5.4071 | -0.029 (-0.53%) | 10,116,975 |
18 Oct 2016 | CNY | 5.3786 | 5.4429 | 5.3286 | 5.4357 | 5.4357 | +0.071 (+1.33%) | 13,159,987 |
17 Oct 2016 | CNY | 5.4071 | 5.4214 | 5.3571 | 5.3643 | 5.3643 | -0.043 (-0.79%) | 11,405,934 |