Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2016 | CNY | 8.2914 | 8.6686 | 8.2914 | 8.6229 | 8.6229 | +0.177 (+2.10%) | 6,571,176 |
10 Mar 2016 | CNY | 8.5143 | 8.8029 | 8.4314 | 8.4457 | 8.4457 | -0.097 (-1.14%) | 6,650,626 |
9 Mar 2016 | CNY | 9 | 9 | 8.5143 | 8.5429 | 8.5429 | +0.237 (+2.86%) | 13,494,677 |
8 Mar 2016 | CNY | 8.2714 | 8.3143 | 8.0029 | 8.3057 | 8.3057 | +0.043 (+0.52%) | 6,838,944 |
7 Mar 2016 | CNY | 8.2286 | 8.38 | 8.1571 | 8.2629 | 8.2629 | +0.112 (+1.37%) | 3,988,183 |
4 Mar 2016 | CNY | 8.2857 | 8.52 | 8.0857 | 8.1514 | 8.1514 | -0.183 (-2.19%) | 11,270,913 |
3 Mar 2016 | CNY | 8.4486 | 8.6257 | 8.3286 | 8.3343 | 8.3343 | -0.074 (-0.88%) | 8,633,989 |
2 Mar 2016 | CNY | 8.0029 | 8.4657 | 7.9457 | 8.4086 | 8.4086 | +0.366 (+4.55%) | 6,514,273 |
1 Mar 2016 | CNY | 7.8 | 8.0514 | 7.6914 | 8.0429 | 8.0429 | +0.34 (+4.41%) | 6,265,920 |
29 Feb 2016 | CNY | 8.1457 | 8.2429 | 7.4286 | 7.7029 | 7.7029 | -0.511 (-6.23%) | 7,768,348 |
26 Feb 2016 | CNY | 8.1743 | 8.2886 | 8.0971 | 8.2143 | 8.2143 | +0.109 (+1.34%) | 4,941,160 |
25 Feb 2016 | CNY | 9.0429 | 9.0457 | 8.0371 | 8.1057 | 8.1057 | -0.823 (-9.22%) | 8,654,751 |
24 Feb 2016 | CNY | 8.8714 | 9.0971 | 8.72 | 8.9286 | 8.9286 | -0.037 (-0.41%) | 6,361,302 |
23 Feb 2016 | CNY | 9.0543 | 9.1343 | 8.8571 | 8.9657 | 8.9657 | -0.089 (-0.98%) | 5,980,233 |
22 Feb 2016 | CNY | 9.2571 | 9.2571 | 9.0057 | 9.0543 | 9.0543 | -0.003 (-0.03%) | 7,752,846 |
19 Feb 2016 | CNY | 8.7143 | 9.1057 | 8.7143 | 9.0571 | 9.0571 | +0.257 (+2.92%) | 9,533,142 |
18 Feb 2016 | CNY | 8.8286 | 8.8714 | 8.6771 | 8.8 | 8.8 | +0.037 (+0.42%) | 7,417,693 |
17 Feb 2016 | CNY | 8.7114 | 8.7857 | 8.5229 | 8.7629 | 8.7629 | +0.054 (+0.62%) | 6,786,276 |
16 Feb 2016 | CNY | 8.4514 | 8.7429 | 8.4057 | 8.7086 | 8.7086 | +0.257 (+3.04%) | 6,566,336 |
15 Feb 2016 | CNY | 8.0314 | 8.4857 | 7.9571 | 8.4514 | 8.4514 | +0.111 (+1.34%) | 5,507,470 |
5 Feb 2016 | CNY | 8.3143 | 8.4171 | 8.2857 | 8.34 | 8.34 | +0.051 (+0.62%) | 6,007,354 |
4 Feb 2016 | CNY | 8.1571 | 8.34 | 8.1571 | 8.2886 | 8.2886 | +0.143 (+1.75%) | 5,702,767 |
3 Feb 2016 | CNY | 8.1714 | 8.1714 | 7.9771 | 8.1457 | 8.1457 | -0.026 (-0.31%) | 4,825,327 |
2 Feb 2016 | CNY | 7.9771 | 8.2429 | 7.9143 | 8.1714 | 8.1714 | +0.203 (+2.54%) | 7,535,066 |
1 Feb 2016 | CNY | 7.96 | 8.0429 | 7.8086 | 7.9686 | 7.9686 | +0.006 (+0.07%) | 5,748,774 |
29 Jan 2016 | CNY | 7.5229 | 7.9943 | 7.5229 | 7.9629 | 7.9629 | +0.349 (+4.58%) | 7,712,971 |
28 Jan 2016 | CNY | 7.7857 | 7.8571 | 7.4457 | 7.6143 | 7.6143 | -0.291 (-3.69%) | 6,903,750 |
27 Jan 2016 | CNY | 8.08 | 8.2457 | 7.5257 | 7.9057 | 7.9057 | -0.166 (-2.05%) | 14,845,729 |
26 Jan 2016 | CNY | 8.8429 | 8.8571 | 8.0714 | 8.0714 | 8.0714 | -0.897 (-10.00%) | 11,841,354 |
25 Jan 2016 | CNY | 9.1114 | 9.2257 | 8.84 | 8.9686 | 8.9686 | -0.011 (-0.13%) | 6,890,730 |