Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 8.595 | 8.69 | 8.275 | 8.625 | 8.625 | +0.005 (+0.06%) | 76,818,080 |
21 Jun 2016 | CNY | 8.74 | 8.975 | 8.485 | 8.62 | 8.62 | -0.145 (-1.65%) | 120,035,830 |
20 Jun 2016 | CNY | 8.185 | 8.98 | 8.125 | 8.765 | 8.765 | +0.565 (+6.89%) | 140,232,950 |
17 Jun 2016 | CNY | 8.505 | 8.575 | 8.09 | 8.2 | 8.2 | -0.14 (-1.68%) | 151,924,222 |
16 Jun 2016 | CNY | 7.94 | 8.34 | 7.78 | 8.34 | 8.34 | +0.76 (+10.03%) | 101,125,964 |
15 Jun 2016 | CNY | 6.905 | 7.63 | 6.905 | 7.58 | 7.58 | +0.565 (+8.05%) | 84,156,908 |
14 Jun 2016 | CNY | 6.92 | 7.145 | 6.9 | 7.015 | 7.015 | +0.065 (+0.94%) | 44,857,728 |
13 Jun 2016 | CNY | 7.4 | 7.575 | 6.875 | 6.95 | 6.95 | -0.59 (-7.82%) | 62,458,888 |
8 Jun 2016 | CNY | 7.62 | 7.685 | 7.4 | 7.54 | 7.54 | -0.175 (-2.27%) | 74,036,452 |
7 Jun 2016 | CNY | 7.6 | 7.945 | 7.585 | 7.715 | 7.715 | +0.09 (+1.18%) | 114,611,650 |
6 Jun 2016 | CNY | 7.56 | 7.67 | 7.39 | 7.625 | 7.625 | +0.125 (+1.67%) | 65,414,586 |
3 Jun 2016 | CNY | 7.57 | 7.79 | 7.5 | 7.5 | 7.5 | -0.07 (-0.92%) | 79,513,290 |
2 Jun 2016 | CNY | 7.5 | 7.63 | 7.455 | 7.57 | 7.57 | -0.025 (-0.33%) | 84,032,196 |
1 Jun 2016 | CNY | 7.45 | 7.85 | 7.4 | 7.595 | 7.595 | +0.075 (+1.00%) | 146,393,610 |
31 May 2016 | CNY | 7.085 | 7.645 | 7.085 | 7.52 | 7.52 | +0.435 (+6.14%) | 118,498,180 |
30 May 2016 | CNY | 7.125 | 7.295 | 6.985 | 7.085 | 7.085 | -0.16 (-2.21%) | 67,319,458 |
27 May 2016 | CNY | 7.36 | 7.595 | 7.225 | 7.245 | 7.245 | -0.225 (-3.01%) | 119,861,918 |
26 May 2016 | CNY | 6.905 | 7.575 | 6.805 | 7.47 | 7.47 | +0.455 (+6.49%) | 136,938,368 |
25 May 2016 | CNY | 7.31 | 7.38 | 6.925 | 7.015 | 7.015 | -0.28 (-3.84%) | 90,710,956 |
24 May 2016 | CNY | 7.09 | 7.43 | 7.025 | 7.295 | 7.295 | +0.25 (+3.55%) | 121,401,404 |
23 May 2016 | CNY | 7.005 | 7.13 | 6.855 | 7.045 | 7.045 | +0.06 (+0.86%) | 75,379,656 |
20 May 2016 | CNY | 6.89 | 7.335 | 6.85 | 6.985 | 6.985 | -0.04 (-0.57%) | 105,129,916 |
19 May 2016 | CNY | 6.565 | 7.2 | 6.53 | 7.025 | 7.025 | +0.335 (+5.01%) | 122,391,420 |
18 May 2016 | CNY | 6.495 | 6.79 | 6.265 | 6.69 | 6.69 | +0.05 (+0.75%) | 94,602,836 |
17 May 2016 | CNY | 6.88 | 7.24 | 6.58 | 6.64 | 6.64 | -0.235 (-3.42%) | 133,675,268 |
16 May 2016 | CNY | 6.25 | 6.895 | 6.185 | 6.875 | 6.875 | +0.56 (+8.87%) | 77,554,668 |
13 May 2016 | CNY | 6.12 | 6.48 | 6.085 | 6.315 | 6.315 | +0.11 (+1.77%) | 69,945,728 |
12 May 2016 | CNY | 5.75 | 6.215 | 5.625 | 6.205 | 6.205 | +0.32 (+5.44%) | 74,533,642 |
11 May 2016 | CNY | 5.965 | 6.11 | 5.865 | 5.885 | 5.885 | +0.01 (+0.17%) | 48,826,580 |
10 May 2016 | CNY | 5.88 | 6.035 | 5.86 | 5.875 | 5.875 | -0.045 (-0.76%) | 44,620,242 |