Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2016 | CNY | 6.24 | 6.26 | 6.14 | 6.16 | 6.16 | -0.06 (-0.96%) | 26,272,631 |
3 Nov 2016 | CNY | 6.22 | 6.29 | 6.18 | 6.22 | 6.22 | -0.01 (-0.16%) | 24,870,989 |
2 Nov 2016 | CNY | 6.3 | 6.33 | 6.21 | 6.23 | 6.23 | -0.12 (-1.89%) | 26,787,403 |
1 Nov 2016 | CNY | 6.33 | 6.38 | 6.24 | 6.35 | 6.35 | +0.03 (+0.47%) | 26,249,344 |
31 Oct 2016 | CNY | 6.36 | 6.38 | 6.27 | 6.32 | 6.32 | 0.0 (0.0%) | 21,894,057 |
28 Oct 2016 | CNY | 6.56 | 6.56 | 6.3 | 6.32 | 6.32 | -0.26 (-3.95%) | 59,040,174 |
27 Oct 2016 | CNY | 6.59 | 6.64 | 6.45 | 6.58 | 6.58 | +0.04 (+0.61%) | 34,362,234 |
26 Oct 2016 | CNY | 6.37 | 6.65 | 6.34 | 6.54 | 6.54 | +0.1 (+1.55%) | 61,298,627 |
25 Oct 2016 | CNY | 6.38 | 6.54 | 6.33 | 6.44 | 6.44 | +0.04 (+0.63%) | 45,287,128 |
24 Oct 2016 | CNY | 6.15 | 6.69 | 6.15 | 6.4 | 6.4 | +0.27 (+4.40%) | 76,664,197 |
21 Oct 2016 | CNY | 6.17 | 6.2 | 6.05 | 6.13 | 6.13 | -0.09 (-1.45%) | 24,485,246 |
20 Oct 2016 | CNY | 6.08 | 6.29 | 6.08 | 6.22 | 6.22 | +0.09 (+1.47%) | 28,978,504 |
19 Oct 2016 | CNY | 6.18 | 6.21 | 6.09 | 6.13 | 6.13 | -0.06 (-0.97%) | 21,740,298 |
18 Oct 2016 | CNY | 6.04 | 6.21 | 6.02 | 6.19 | 6.19 | +0.1 (+1.64%) | 24,081,345 |
17 Oct 2016 | CNY | 6.25 | 6.27 | 6.05 | 6.09 | 6.09 | -0.2 (-3.18%) | 40,514,104 |
14 Oct 2016 | CNY | 6.16 | 6.32 | 6.14 | 6.29 | 6.29 | +0.16 (+2.61%) | 55,341,801 |
13 Oct 2016 | CNY | 6.14 | 6.17 | 6.1 | 6.13 | 6.13 | -0.02 (-0.33%) | 18,473,458 |
12 Oct 2016 | CNY | 6.18 | 6.21 | 6.12 | 6.15 | 6.15 | -0.06 (-0.97%) | 29,516,492 |
11 Oct 2016 | CNY | 6.14 | 6.25 | 6.08 | 6.21 | 6.21 | +0.12 (+1.97%) | 46,962,657 |
10 Oct 2016 | CNY | 5.98 | 6.1 | 5.94 | 6.09 | 6.09 | +0.19 (+3.22%) | 24,345,832 |
30 Sep 2016 | CNY | 5.85 | 5.96 | 5.83 | 5.9 | 5.9 | 0.0 (0.0%) | 10,130,962 |
29 Sep 2016 | CNY | 5.89 | 6 | 5.87 | 5.9 | 5.9 | +0.06 (+1.03%) | 15,235,886 |
28 Sep 2016 | CNY | 5.88 | 5.9 | 5.83 | 5.84 | 5.84 | -0.03 (-0.51%) | 6,012,240 |
27 Sep 2016 | CNY | 5.81 | 5.88 | 5.79 | 5.87 | 5.87 | +0.01 (+0.17%) | 10,230,901 |
26 Sep 2016 | CNY | 5.96 | 5.97 | 5.85 | 5.86 | 5.86 | -0.12 (-2.01%) | 13,387,925 |
23 Sep 2016 | CNY | 6.06 | 6.06 | 5.94 | 5.98 | 5.98 | -0.05 (-0.83%) | 13,486,040 |
22 Sep 2016 | CNY | 6.06 | 6.13 | 6.01 | 6.03 | 6.03 | +0.03 (+0.50%) | 24,940,732 |
21 Sep 2016 | CNY | 6.06 | 6.06 | 5.96 | 6 | 6 | -0.06 (-0.99%) | 15,359,345 |
20 Sep 2016 | CNY | 5.9 | 6.12 | 5.85 | 6.06 | 6.06 | +0.17 (+2.89%) | 36,412,641 |
19 Sep 2016 | CNY | 5.75 | 5.9 | 5.75 | 5.89 | 5.89 | +0.15 (+2.61%) | 16,560,679 |