Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | CNY | 6.5846 | 6.6539 | 6.4154 | 6.4539 | 6.4539 | -0.115 (-1.76%) | 28,514,441 |
15 Dec 2015 | CNY | 6.6769 | 6.6769 | 6.5308 | 6.5692 | 6.5692 | -0.069 (-1.04%) | 21,811,159 |
14 Dec 2015 | CNY | 6.2154 | 6.7 | 6.2154 | 6.6385 | 6.6385 | +0.331 (+5.24%) | 31,431,930 |
11 Dec 2015 | CNY | 6.4077 | 6.4615 | 6.2692 | 6.3077 | 6.3077 | -0.131 (-2.03%) | 24,425,576 |
10 Dec 2015 | CNY | 6.4231 | 6.5769 | 6.4231 | 6.4385 | 6.4385 | 0.0 (0.0%) | 25,431,802 |
9 Dec 2015 | CNY | 6.4308 | 6.6154 | 6.3154 | 6.4385 | 6.4385 | -0.054 (-0.83%) | 32,348,097 |
8 Dec 2015 | CNY | 6.6923 | 6.7385 | 6.4462 | 6.4923 | 6.4923 | -0.339 (-4.96%) | 49,096,651 |
7 Dec 2015 | CNY | 6.9769 | 7.2154 | 6.7692 | 6.8308 | 6.8308 | +0.015 (+0.23%) | 68,055,270 |
4 Dec 2015 | CNY | 6.6385 | 6.9615 | 6.5615 | 6.8154 | 6.8154 | +0.146 (+2.19%) | 66,120,863 |
3 Dec 2015 | CNY | 6.5385 | 6.7154 | 6.4846 | 6.6692 | 6.6692 | +0.085 (+1.28%) | 42,082,318 |
2 Dec 2015 | CNY | 6.7539 | 6.8231 | 6.3846 | 6.5846 | 6.5846 | -0.169 (-2.51%) | 58,619,486 |
1 Dec 2015 | CNY | 6.3846 | 6.8923 | 6.3077 | 6.7539 | 6.7539 | +0.315 (+4.90%) | 107,137,599 |
30 Nov 2015 | CNY | 5.9 | 6.5385 | 5.9 | 6.4385 | 6.4385 | +0.446 (+7.45%) | 84,924,885 |
27 Nov 2015 | CNY | 6.2308 | 6.5539 | 5.6923 | 5.9923 | 5.9923 | -0.323 (-5.12%) | 83,972,525 |
26 Nov 2015 | CNY | 6.2 | 6.5846 | 6.1692 | 6.3154 | 6.3154 | +0.1 (+1.61%) | 79,836,001 |
25 Nov 2015 | CNY | 6.0077 | 6.3846 | 5.9769 | 6.2154 | 6.2154 | +0.177 (+2.93%) | 73,153,447 |
24 Nov 2015 | CNY | 6.0615 | 6.1 | 5.9308 | 6.0385 | 6.0385 | +0.054 (+0.90%) | 35,560,699 |
23 Nov 2015 | CNY | 6.0769 | 6.1308 | 5.9231 | 5.9846 | 5.9846 | -0.069 (-1.14%) | 34,257,445 |
20 Nov 2015 | CNY | 5.9846 | 6.1692 | 5.9846 | 6.0539 | 6.0539 | +0.038 (+0.64%) | 45,885,530 |
19 Nov 2015 | CNY | 5.9462 | 6.0462 | 5.8462 | 6.0154 | 6.0154 | +0.1 (+1.69%) | 28,657,487 |
18 Nov 2015 | CNY | 6.1154 | 6.1923 | 5.8923 | 5.9154 | 5.9154 | -0.277 (-4.47%) | 48,708,818 |
17 Nov 2015 | CNY | 5.9308 | 6.2231 | 5.8462 | 6.1923 | 6.1923 | +0.285 (+4.82%) | 74,910,815 |
16 Nov 2015 | CNY | 5.6923 | 5.9615 | 5.6539 | 5.9077 | 5.9077 | +0.092 (+1.59%) | 38,071,906 |
13 Nov 2015 | CNY | 5.9769 | 6.0692 | 5.6769 | 5.8154 | 5.8154 | -0.246 (-4.06%) | 51,852,710 |
12 Nov 2015 | CNY | 6.2308 | 6.2846 | 5.9692 | 6.0615 | 6.0615 | -0.169 (-2.72%) | 53,948,403 |
11 Nov 2015 | CNY | 6.0462 | 6.2769 | 6.0385 | 6.2308 | 6.2308 | +0.192 (+3.18%) | 71,767,047 |
10 Nov 2015 | CNY | 5.9769 | 6.1077 | 5.9077 | 6.0385 | 6.0385 | +0.023 (+0.38%) | 57,229,857 |
9 Nov 2015 | CNY | 5.9231 | 6.1615 | 5.8231 | 6.0154 | 6.0154 | +0.038 (+0.64%) | 65,177,421 |
6 Nov 2015 | CNY | 5.9 | 6.1 | 5.9 | 5.9769 | 5.9769 | +0.061 (+1.04%) | 54,501,317 |
5 Nov 2015 | CNY | 5.8539 | 6.1308 | 5.8231 | 5.9154 | 5.9154 | +0.015 (+0.26%) | 61,006,761 |