Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 7.12 | 7.24 | 7.07 | 7.18 | 7.18 | +0.06 (+0.84%) | 12,761,364 |
2 Aug 2016 | CNY | 7.02 | 7.12 | 7.01 | 7.12 | 7.12 | +0.11 (+1.57%) | 9,514,582 |
1 Aug 2016 | CNY | 6.95 | 7.02 | 6.88 | 7.01 | 7.01 | +0.03 (+0.43%) | 12,391,530 |
29 Jul 2016 | CNY | 6.98 | 7.03 | 6.95 | 6.98 | 6.98 | -0.01 (-0.14%) | 7,950,166 |
28 Jul 2016 | CNY | 6.91 | 7.03 | 6.91 | 6.99 | 6.99 | +0.05 (+0.72%) | 10,842,048 |
27 Jul 2016 | CNY | 7.18 | 7.23 | 6.86 | 6.94 | 6.94 | -0.28 (-3.88%) | 22,399,365 |
26 Jul 2016 | CNY | 7.16 | 7.3 | 7.16 | 7.22 | 7.22 | +0.16 (+2.27%) | 18,096,292 |
25 Jul 2016 | CNY | 7.03 | 7.12 | 7.02 | 7.06 | 7.06 | +0.06 (+0.86%) | 7,011,694 |
22 Jul 2016 | CNY | 7.1 | 7.11 | 6.99 | 7 | 7 | -0.11 (-1.55%) | 10,391,604 |
21 Jul 2016 | CNY | 7.09 | 7.13 | 7.03 | 7.11 | 7.11 | +0.02 (+0.28%) | 9,458,861 |
20 Jul 2016 | CNY | 7.11 | 7.17 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 9,436,225 |
19 Jul 2016 | CNY | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | +0.01 (+0.14%) | 9,713,707 |
18 Jul 2016 | CNY | 7.22 | 7.25 | 7.05 | 7.12 | 7.12 | -0.1 (-1.39%) | 13,385,627 |
15 Jul 2016 | CNY | 7.18 | 7.31 | 7.18 | 7.22 | 7.22 | +0.05 (+0.70%) | 14,260,128 |
14 Jul 2016 | CNY | 7.23 | 7.32 | 7.11 | 7.17 | 7.17 | -0.03 (-0.42%) | 19,137,996 |
13 Jul 2016 | CNY | 7.04 | 7.25 | 7.04 | 7.2 | 7.2 | +0.17 (+2.42%) | 27,515,711 |
12 Jul 2016 | CNY | 6.92 | 7.03 | 6.88 | 7.03 | 7.03 | +0.11 (+1.59%) | 12,705,781 |
11 Jul 2016 | CNY | 6.94 | 7.01 | 6.91 | 6.92 | 6.92 | -0.03 (-0.43%) | 10,409,468 |
8 Jul 2016 | CNY | 6.94 | 6.97 | 6.89 | 6.95 | 6.95 | 0.0 (0.0%) | 7,836,996 |
7 Jul 2016 | CNY | 7.03 | 7.05 | 6.9 | 6.95 | 6.95 | -0.07 (-1.00%) | 11,955,573 |
6 Jul 2016 | CNY | 6.99 | 7.17 | 6.97 | 7.02 | 7.02 | +0.05 (+0.72%) | 20,606,415 |
5 Jul 2016 | CNY | 6.89 | 7.04 | 6.88 | 6.97 | 6.97 | +0.06 (+0.87%) | 17,188,023 |
4 Jul 2016 | CNY | 6.73 | 6.93 | 6.73 | 6.91 | 6.91 | +0.14 (+2.07%) | 21,769,605 |
1 Jul 2016 | CNY | 6.72 | 6.82 | 6.7 | 6.77 | 6.77 | +0.05 (+0.74%) | 18,166,611 |
30 Jun 2016 | CNY | 6.7 | 6.73 | 6.65 | 6.72 | 6.72 | +0.04 (+0.60%) | 8,742,099 |
29 Jun 2016 | CNY | 6.71 | 6.75 | 6.65 | 6.68 | 6.68 | -0.03 (-0.45%) | 11,084,489 |
28 Jun 2016 | CNY | 6.66 | 6.72 | 6.61 | 6.71 | 6.71 | -0.01 (-0.15%) | 9,647,041 |
27 Jun 2016 | CNY | 6.66 | 6.73 | 6.64 | 6.72 | 6.72 | +0.02 (+0.30%) | 10,746,492 |
24 Jun 2016 | CNY | 6.86 | 6.86 | 6.5 | 6.7 | 6.7 | -0.38 (-5.37%) | 20,406,033 |
23 Jun 2016 | CNY | 7.07 | 7.15 | 7.01 | 7.08 | 7.08 | 0.0 (0.0%) | 12,909,180 |