Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | CNY | 8.23 | 8.3 | 8.2 | 8.23 | 8.23 | 0.0 (0.0%) | 13,201,543 |
6 Sep 2016 | CNY | 8.2 | 8.28 | 8.09 | 8.23 | 8.23 | -0.02 (-0.24%) | 13,938,605 |
5 Sep 2016 | CNY | 8.14 | 8.33 | 8.1 | 8.25 | 8.25 | +0.15 (+1.85%) | 13,748,295 |
2 Sep 2016 | CNY | 8.14 | 8.26 | 8.02 | 8.1 | 8.1 | -0.08 (-0.98%) | 14,780,983 |
1 Sep 2016 | CNY | 8.51 | 8.51 | 8.15 | 8.18 | 8.18 | -0.32 (-3.76%) | 24,659,599 |
31 Aug 2016 | CNY | 8.3 | 8.64 | 8.3 | 8.5 | 8.5 | +0.14 (+1.67%) | 27,555,683 |
30 Aug 2016 | CNY | 8.32 | 8.49 | 8.32 | 8.36 | 8.36 | +0.07 (+0.84%) | 21,151,668 |
29 Aug 2016 | CNY | 8.28 | 8.35 | 8.2 | 8.29 | 8.29 | +0.03 (+0.36%) | 11,386,146 |
26 Aug 2016 | CNY | 8.36 | 8.42 | 8.24 | 8.26 | 8.26 | -0.08 (-0.96%) | 18,042,193 |
25 Aug 2016 | CNY | 8.32 | 8.38 | 8.13 | 8.34 | 8.34 | -0.08 (-0.95%) | 27,663,471 |
24 Aug 2016 | CNY | 8.5 | 8.72 | 8.38 | 8.42 | 8.42 | -0.14 (-1.64%) | 25,667,418 |
23 Aug 2016 | CNY | 8.51 | 8.63 | 8.43 | 8.56 | 8.56 | +0.05 (+0.59%) | 22,784,833 |
22 Aug 2016 | CNY | 8.69 | 8.81 | 8.47 | 8.51 | 8.51 | -0.24 (-2.74%) | 33,657,249 |
19 Aug 2016 | CNY | 8.92 | 8.96 | 8.69 | 8.75 | 8.75 | -0.26 (-2.89%) | 52,172,757 |
18 Aug 2016 | CNY | 8.68 | 9.36 | 8.6 | 9.01 | 9.01 | +0.2 (+2.27%) | 93,768,410 |
17 Aug 2016 | CNY | 8.72 | 9.18 | 8.63 | 8.81 | 8.81 | +0.09 (+1.03%) | 93,807,507 |
16 Aug 2016 | CNY | 8.54 | 9.1 | 8.36 | 8.72 | 8.72 | +0.17 (+1.99%) | 89,339,585 |
15 Aug 2016 | CNY | 8.4 | 8.82 | 8.34 | 8.55 | 8.55 | +0.22 (+2.64%) | 85,612,764 |
12 Aug 2016 | CNY | 8.11 | 8.36 | 7.94 | 8.33 | 8.33 | +0.23 (+2.84%) | 61,737,106 |
11 Aug 2016 | CNY | 8.19 | 8.32 | 8.06 | 8.1 | 8.1 | -0.07 (-0.86%) | 44,596,992 |
10 Aug 2016 | CNY | 8.25 | 8.32 | 8.12 | 8.17 | 8.17 | -0.16 (-1.92%) | 42,150,783 |
9 Aug 2016 | CNY | 8.17 | 8.45 | 8.11 | 8.33 | 8.33 | +0.09 (+1.09%) | 55,487,095 |
8 Aug 2016 | CNY | 8.18 | 8.56 | 8.13 | 8.24 | 8.24 | +0.05 (+0.61%) | 69,235,746 |
5 Aug 2016 | CNY | 8.21 | 8.38 | 8.17 | 8.19 | 8.19 | -0.17 (-2.03%) | 66,975,965 |
4 Aug 2016 | CNY | 8.23 | 8.43 | 8.07 | 8.36 | 8.36 | +0.25 (+3.08%) | 121,902,273 |
3 Aug 2016 | CNY | 7.43 | 8.11 | 7.41 | 8.11 | 8.11 | +0.74 (+10.04%) | 61,014,111 |
2 Aug 2016 | CNY | 7.23 | 7.38 | 7.21 | 7.37 | 7.37 | +0.15 (+2.08%) | 8,403,816 |
1 Aug 2016 | CNY | 7.37 | 7.37 | 7.16 | 7.22 | 7.22 | -0.21 (-2.83%) | 11,811,074 |
29 Jul 2016 | CNY | 7.45 | 7.55 | 7.38 | 7.43 | 7.43 | 0.0 (0.0%) | 11,388,442 |
28 Jul 2016 | CNY | 7.45 | 7.48 | 7.26 | 7.43 | 7.43 | +0.03 (+0.41%) | 14,266,101 |