Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 7.05 | 7.18 | 7.02 | 7.17 | 7.17 | +0.11 (+1.56%) | 8,341,504 |
21 Jun 2016 | CNY | 7.28 | 7.28 | 7.02 | 7.06 | 7.06 | -0.12 (-1.67%) | 12,235,204 |
20 Jun 2016 | CNY | 7.3 | 7.32 | 7.1 | 7.18 | 7.18 | -0.12 (-1.64%) | 13,401,074 |
17 Jun 2016 | CNY | 6.91 | 7.3 | 6.91 | 7.3 | 7.3 | +0.38 (+5.49%) | 26,640,970 |
16 Jun 2016 | CNY | 7 | 7.04 | 6.91 | 6.92 | 6.92 | -0.09 (-1.28%) | 6,061,504 |
15 Jun 2016 | CNY | 6.83 | 7.04 | 6.76 | 7.01 | 7.01 | +0.16 (+2.34%) | 5,311,742 |
14 Jun 2016 | CNY | 6.84 | 6.88 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 4,238,091 |
13 Jun 2016 | CNY | 7.12 | 7.12 | 6.85 | 6.85 | 6.85 | -0.3 (-4.20%) | 8,254,900 |
8 Jun 2016 | CNY | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 0.0 (0.0%) | 4,914,921 |
7 Jun 2016 | CNY | 7.16 | 7.19 | 7.11 | 7.15 | 7.15 | -0.01 (-0.14%) | 4,149,695 |
6 Jun 2016 | CNY | 7.17 | 7.2 | 7.12 | 7.16 | 7.16 | -0.01 (-0.14%) | 5,646,193 |
3 Jun 2016 | CNY | 7.16 | 7.22 | 7.12 | 7.17 | 7.17 | -0.01 (-0.14%) | 7,176,062 |
2 Jun 2016 | CNY | 7.1 | 7.23 | 7.08 | 7.18 | 7.18 | +0.05 (+0.70%) | 9,150,598 |
1 Jun 2016 | CNY | 7.09 | 7.17 | 7.06 | 7.13 | 7.13 | +0.04 (+0.56%) | 9,698,574 |
31 May 2016 | CNY | 6.86 | 7.1 | 6.85 | 7.09 | 7.09 | +0.24 (+3.50%) | 9,127,757 |
30 May 2016 | CNY | 6.93 | 6.94 | 6.81 | 6.85 | 6.85 | -0.09 (-1.30%) | 2,948,928 |
27 May 2016 | CNY | 6.88 | 6.96 | 6.87 | 6.94 | 6.94 | +0.02 (+0.29%) | 3,905,538 |
26 May 2016 | CNY | 6.96 | 7 | 6.79 | 6.92 | 6.92 | -0.03 (-0.43%) | 4,714,986 |
25 May 2016 | CNY | 6.98 | 7.04 | 6.93 | 6.95 | 6.95 | 0.0 (0.0%) | 4,123,126 |
24 May 2016 | CNY | 7.01 | 7.06 | 6.95 | 6.95 | 6.95 | -0.06 (-0.86%) | 4,662,315 |
23 May 2016 | CNY | 6.9 | 7.04 | 6.89 | 7.01 | 7.01 | +0.1 (+1.45%) | 4,392,831 |
20 May 2016 | CNY | 6.8 | 6.92 | 6.74 | 6.91 | 6.91 | +0.07 (+1.02%) | 4,006,292 |
19 May 2016 | CNY | 6.84 | 6.93 | 6.82 | 6.84 | 6.84 | +0.01 (+0.15%) | 3,262,044 |
18 May 2016 | CNY | 6.95 | 6.96 | 6.75 | 6.83 | 6.83 | -0.19 (-2.71%) | 5,831,775 |
17 May 2016 | CNY | 7.01 | 7.1 | 6.94 | 7.02 | 7.02 | +0.03 (+0.43%) | 5,238,297 |
16 May 2016 | CNY | 6.88 | 6.99 | 6.84 | 6.99 | 6.99 | +0.12 (+1.75%) | 4,176,963 |
13 May 2016 | CNY | 6.91 | 6.96 | 6.83 | 6.87 | 6.87 | -0.03 (-0.43%) | 4,297,995 |
12 May 2016 | CNY | 6.88 | 6.95 | 6.68 | 6.9 | 6.9 | -0.03 (-0.43%) | 6,575,722 |
11 May 2016 | CNY | 6.96 | 7.03 | 6.89 | 6.93 | 6.93 | 0.0 (0.0%) | 6,319,176 |
10 May 2016 | CNY | 6.89 | 7.01 | 6.89 | 6.93 | 6.93 | +0.03 (+0.43%) | 6,517,156 |