Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 8.2133 | 8.3 | 8.18 | 8.2667 | 8.2667 | +0.027 (+0.32%) | 6,234,460 |
2 Aug 2016 | CNY | 8.1667 | 8.3667 | 8.14 | 8.24 | 8.24 | +0.08 (+0.98%) | 8,673,424 |
1 Aug 2016 | CNY | 8.4533 | 8.4533 | 8.1333 | 8.16 | 8.16 | -0.307 (-3.62%) | 10,543,578 |
29 Jul 2016 | CNY | 8.3867 | 8.6467 | 8.3267 | 8.4667 | 8.4667 | +0.067 (+0.79%) | 12,854,857 |
28 Jul 2016 | CNY | 8.4467 | 8.7333 | 8.06 | 8.4 | 8.4 | -0.087 (-1.02%) | 19,076,392 |
27 Jul 2016 | CNY | 9 | 9.2067 | 8.28 | 8.4867 | 8.4867 | -0.547 (-6.05%) | 29,232,585 |
26 Jul 2016 | CNY | 9 | 9.1733 | 8.84 | 9.0333 | 9.0333 | +0.027 (+0.30%) | 13,952,067 |
25 Jul 2016 | CNY | 9.0333 | 9.3933 | 8.9467 | 9.0067 | 9.0067 | 0.0 (0.0%) | 23,977,348 |
22 Jul 2016 | CNY | 9 | 9.2533 | 8.74 | 9.0067 | 9.0067 | -0.14 (-1.53%) | 24,839,722 |
21 Jul 2016 | CNY | 8.9333 | 9.5133 | 8.9267 | 9.1467 | 9.1467 | +0.42 (+4.81%) | 43,202,182 |
20 Jul 2016 | CNY | 8.5333 | 8.9267 | 8.5333 | 8.7267 | 8.7267 | +0.147 (+1.71%) | 23,015,038 |
19 Jul 2016 | CNY | 8.4867 | 8.6 | 8.3533 | 8.58 | 8.58 | +0.093 (+1.10%) | 10,650,511 |
18 Jul 2016 | CNY | 8.4667 | 8.6333 | 8.3 | 8.4867 | 8.4867 | -0.047 (-0.55%) | 10,590,750 |
15 Jul 2016 | CNY | 8.6933 | 8.74 | 8.52 | 8.5333 | 8.5333 | -0.1 (-1.16%) | 16,195,597 |
14 Jul 2016 | CNY | 8.6133 | 8.7667 | 8.6 | 8.6333 | 8.6333 | 0.0 (0.0%) | 11,158,869 |
13 Jul 2016 | CNY | 8.7333 | 8.78 | 8.58 | 8.6333 | 8.6333 | -0.027 (-0.31%) | 11,102,725 |
12 Jul 2016 | CNY | 8.5 | 8.7867 | 8.4667 | 8.66 | 8.66 | +0.053 (+0.62%) | 16,761,850 |
11 Jul 2016 | CNY | 8.6333 | 9 | 8.5067 | 8.6067 | 8.6067 | -0.007 (-0.08%) | 30,874,221 |
8 Jul 2016 | CNY | 8.88 | 9.06 | 8.6133 | 8.6133 | 8.6133 | -0.287 (-3.22%) | 22,281,610 |
7 Jul 2016 | CNY | 8.8 | 8.9133 | 8.62 | 8.9 | 8.9 | +0.053 (+0.60%) | 27,255,232 |
6 Jul 2016 | CNY | 8.26 | 9.0667 | 8.1667 | 8.8467 | 8.8467 | +0.573 (+6.93%) | 49,500,664 |
5 Jul 2016 | CNY | 7.72 | 8.44 | 7.72 | 8.2733 | 8.2733 | +0.587 (+7.63%) | 42,561,003 |
4 Jul 2016 | CNY | 7.5067 | 7.7533 | 7.4733 | 7.6867 | 7.6867 | +0.107 (+1.41%) | 12,004,564 |
1 Jul 2016 | CNY | 7.5467 | 7.84 | 7.4533 | 7.58 | 7.58 | +0.1 (+1.34%) | 17,575,344 |
30 Jun 2016 | CNY | 7.4867 | 7.58 | 7.4 | 7.48 | 7.48 | +0.027 (+0.36%) | 9,377,553 |
29 Jun 2016 | CNY | 7.38 | 7.4733 | 7.36 | 7.4533 | 7.4533 | +0.053 (+0.72%) | 7,622,238 |
28 Jun 2016 | CNY | 7.2533 | 7.4267 | 7.2 | 7.4 | 7.4 | +0.093 (+1.28%) | 9,430,383 |
27 Jun 2016 | CNY | 7.1 | 7.3333 | 7.0733 | 7.3067 | 7.3067 | +0.193 (+2.72%) | 6,381,430 |
24 Jun 2016 | CNY | 7.2533 | 7.3533 | 6.94 | 7.1133 | 7.1133 | -0.147 (-2.02%) | 6,419,583 |
23 Jun 2016 | CNY | 7.3133 | 7.3933 | 7.2067 | 7.26 | 7.26 | -0.1 (-1.36%) | 6,652,813 |