Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2016 | CNY | 7.836 | 7.996 | 7.408 | 7.604 | 7.604 | -0.224 (-2.86%) | 18,370,882 |
23 Jun 2016 | CNY | 7.924 | 7.96 | 7.756 | 7.828 | 7.828 | -0.076 (-0.96%) | 11,394,485 |
22 Jun 2016 | CNY | 7.848 | 7.94 | 7.8 | 7.904 | 7.904 | +0.1 (+1.28%) | 11,935,460 |
21 Jun 2016 | CNY | 8.192 | 8.216 | 7.756 | 7.804 | 7.804 | -0.168 (-2.11%) | 13,035,660 |
20 Jun 2016 | CNY | 7.844 | 7.972 | 7.764 | 7.972 | 7.972 | +0.064 (+0.81%) | 7,245,530 |
17 Jun 2016 | CNY | 7.832 | 8.036 | 7.792 | 7.908 | 7.908 | +0.108 (+1.38%) | 7,758,540 |
16 Jun 2016 | CNY | 7.708 | 7.832 | 7.656 | 7.8 | 7.8 | +0.072 (+0.93%) | 6,329,472 |
15 Jun 2016 | CNY | 7.396 | 7.776 | 7.328 | 7.728 | 7.728 | +0.296 (+3.98%) | 8,765,860 |
14 Jun 2016 | CNY | 7.456 | 7.588 | 7.364 | 7.432 | 7.432 | -0.02 (-0.27%) | 5,836,857 |
13 Jun 2016 | CNY | 7.9 | 7.96 | 7.452 | 7.452 | 7.452 | -0.612 (-7.59%) | 9,255,890 |
8 Jun 2016 | CNY | 8.072 | 8.22 | 8 | 8.064 | 8.064 | -0.012 (-0.15%) | 10,088,792 |
7 Jun 2016 | CNY | 8.024 | 8.1 | 7.908 | 8.076 | 8.076 | +0.06 (+0.75%) | 7,938,855 |
6 Jun 2016 | CNY | 7.972 | 8.2 | 7.972 | 8.016 | 8.016 | +0.044 (+0.55%) | 9,298,562 |
3 Jun 2016 | CNY | 7.98 | 8.076 | 7.896 | 7.972 | 7.972 | +0.004 (+0.05%) | 10,038,920 |
2 Jun 2016 | CNY | 7.8 | 7.968 | 7.792 | 7.968 | 7.968 | +0.168 (+2.15%) | 10,926,217 |
1 Jun 2016 | CNY | 7.768 | 7.948 | 7.744 | 7.8 | 7.8 | +0.032 (+0.41%) | 9,590,675 |
31 May 2016 | CNY | 7.432 | 7.848 | 7.432 | 7.768 | 7.768 | +0.34 (+4.58%) | 10,997,577 |
30 May 2016 | CNY | 7.348 | 7.496 | 7.316 | 7.428 | 7.428 | -0.004 (-0.05%) | 3,859,367 |
27 May 2016 | CNY | 7.38 | 7.496 | 7.304 | 7.432 | 7.432 | +0.048 (+0.65%) | 5,029,212 |
26 May 2016 | CNY | 7.436 | 7.464 | 7.184 | 7.384 | 7.384 | -0.048 (-0.65%) | 6,237,200 |
25 May 2016 | CNY | 7.456 | 7.528 | 7.404 | 7.432 | 7.432 | +0.028 (+0.38%) | 5,994,540 |
24 May 2016 | CNY | 7.488 | 7.508 | 7.352 | 7.404 | 7.404 | -0.08 (-1.07%) | 4,140,640 |
23 May 2016 | CNY | 7.468 | 7.512 | 7.4 | 7.484 | 7.484 | +0.092 (+1.24%) | 5,680,927 |
20 May 2016 | CNY | 7.364 | 7.484 | 7.32 | 7.392 | 7.392 | -0.044 (-0.59%) | 7,706,130 |
19 May 2016 | CNY | 7.32 | 7.54 | 7.312 | 7.436 | 7.436 | +0.016 (+0.22%) | 7,894,082 |
18 May 2016 | CNY | 7.78 | 7.78 | 7.288 | 7.42 | 7.42 | -0.436 (-5.55%) | 10,043,945 |
17 May 2016 | CNY | 8 | 8.04 | 7.8 | 7.856 | 7.856 | -0.104 (-1.31%) | 9,406,105 |
16 May 2016 | CNY | 7.92 | 7.968 | 7.648 | 7.96 | 7.96 | +0.04 (+0.51%) | 11,229,770 |
11 May 2016 | CNY | 7.764 | 8.036 | 7.72 | 7.92 | 7.92 | +0.188 (+2.43%) | 15,463,970 |
10 May 2016 | CNY | 7.7 | 7.832 | 7.664 | 7.732 | 7.732 | -0.064 (-0.82%) | 5,793,652 |