Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2016 | CNY | 8.6875 | 8.7014 | 8.5556 | 8.6181 | 8.6181 | -0.049 (-0.56%) | 4,082,830 |
20 Oct 2016 | CNY | 8.6806 | 8.7014 | 8.5903 | 8.6667 | 8.6667 | -0.007 (-0.08%) | 2,811,561 |
19 Oct 2016 | CNY | 8.7917 | 8.7917 | 8.6597 | 8.6736 | 8.6736 | -0.083 (-0.95%) | 3,552,474 |
18 Oct 2016 | CNY | 8.625 | 8.7778 | 8.5833 | 8.7569 | 8.7569 | +0.062 (+0.72%) | 3,969,449 |
17 Oct 2016 | CNY | 8.7917 | 8.8889 | 8.5347 | 8.6944 | 8.6944 | -0.181 (-2.03%) | 7,460,686 |
14 Oct 2016 | CNY | 8.7778 | 8.9306 | 8.7292 | 8.875 | 8.875 | +0.062 (+0.71%) | 7,914,011 |
13 Oct 2016 | CNY | 8.6389 | 8.8542 | 8.6389 | 8.8125 | 8.8125 | +0.125 (+1.44%) | 8,951,937 |
12 Oct 2016 | CNY | 8.6667 | 8.7153 | 8.6111 | 8.6875 | 8.6875 | -0.042 (-0.48%) | 4,517,776 |
11 Oct 2016 | CNY | 8.6736 | 8.7361 | 8.5417 | 8.7292 | 8.7292 | +0.056 (+0.64%) | 5,548,458 |
10 Oct 2016 | CNY | 8.4722 | 8.7153 | 8.4722 | 8.6736 | 8.6736 | +0.16 (+1.88%) | 8,056,572 |
30 Sep 2016 | CNY | 8.4931 | 8.5694 | 8.4792 | 8.5139 | 8.5139 | -0.028 (-0.33%) | 3,291,477 |
29 Sep 2016 | CNY | 8.6111 | 8.6458 | 8.4583 | 8.5417 | 8.5417 | -0.062 (-0.73%) | 5,756,872 |
28 Sep 2016 | CNY | 8.6111 | 8.6389 | 8.5417 | 8.6042 | 8.6042 | -0.035 (-0.40%) | 5,799,087 |
27 Sep 2016 | CNY | 8.4028 | 8.6458 | 8.3472 | 8.6389 | 8.6389 | +0.188 (+2.22%) | 8,300,682 |
26 Sep 2016 | CNY | 8.5278 | 8.5764 | 8.4097 | 8.4514 | 8.4514 | -0.049 (-0.57%) | 5,554,113 |
23 Sep 2016 | CNY | 8.4097 | 8.5069 | 8.2986 | 8.5 | 8.5 | +0.132 (+1.58%) | 5,685,850 |
22 Sep 2016 | CNY | 8.3472 | 8.4306 | 8.2986 | 8.3681 | 8.3681 | +0.035 (+0.42%) | 4,056,107 |
21 Sep 2016 | CNY | 8.2986 | 8.3819 | 8.2569 | 8.3333 | 8.3333 | -0.007 (-0.08%) | 3,885,197 |
20 Sep 2016 | CNY | 8.3194 | 8.3611 | 8.2292 | 8.3403 | 8.3403 | 0.0 (0.0%) | 5,458,296 |
19 Sep 2016 | CNY | 8.4167 | 8.5486 | 8.3056 | 8.3403 | 8.3403 | -0.076 (-0.91%) | 6,641,627 |
14 Sep 2016 | CNY | 8.3333 | 8.5417 | 8.2639 | 8.4167 | 8.4167 | +0.076 (+0.92%) | 6,062,119 |
13 Sep 2016 | CNY | 8.3681 | 8.4583 | 8.2153 | 8.3403 | 8.3403 | -0.014 (-0.17%) | 7,687,500 |
12 Sep 2016 | CNY | 8.3681 | 8.6181 | 8.3056 | 8.3542 | 8.3542 | -0.201 (-2.35%) | 9,552,283 |
9 Sep 2016 | CNY | 8.3194 | 8.8125 | 8.3194 | 8.5556 | 8.5556 | +0.215 (+2.58%) | 16,189,079 |
8 Sep 2016 | CNY | 8.3056 | 8.3889 | 8.2986 | 8.3403 | 8.3403 | +0.035 (+0.42%) | 4,898,674 |
7 Sep 2016 | CNY | 8.2708 | 8.3958 | 8.2431 | 8.3056 | 8.3056 | +0.035 (+0.42%) | 7,027,732 |
6 Sep 2016 | CNY | 8.25 | 8.2847 | 8.0625 | 8.2708 | 8.2708 | +0.042 (+0.51%) | 5,977,517 |
5 Sep 2016 | CNY | 8.2639 | 8.2778 | 8.2014 | 8.2292 | 8.2292 | +0.021 (+0.25%) | 2,281,883 |
2 Sep 2016 | CNY | 8.1458 | 8.25 | 8.0764 | 8.2083 | 8.2083 | +0.062 (+0.77%) | 3,847,190 |
1 Sep 2016 | CNY | 8.1806 | 8.2847 | 8.125 | 8.1458 | 8.1458 | -0.062 (-0.76%) | 2,429,366 |