Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | CNY | 7.29 | 7.35 | 7.25 | 7.34 | 7.34 | +0.04 (+0.55%) | 15,239,998 |
5 Sep 2016 | CNY | 7.3 | 7.35 | 7.29 | 7.3 | 7.3 | 0.0 (0.0%) | 9,486,142 |
2 Sep 2016 | CNY | 7.31 | 7.34 | 7.28 | 7.3 | 7.3 | -0.02 (-0.27%) | 9,818,369 |
1 Sep 2016 | CNY | 7.35 | 7.37 | 7.31 | 7.32 | 7.32 | -0.03 (-0.41%) | 12,759,912 |
31 Aug 2016 | CNY | 7.38 | 7.39 | 7.3 | 7.35 | 7.35 | -0.02 (-0.27%) | 11,275,448 |
30 Aug 2016 | CNY | 7.35 | 7.44 | 7.35 | 7.37 | 7.37 | +0.01 (+0.14%) | 9,147,096 |
29 Aug 2016 | CNY | 7.37 | 7.4 | 7.34 | 7.36 | 7.36 | 0.0 (0.0%) | 9,318,113 |
26 Aug 2016 | CNY | 7.34 | 7.44 | 7.34 | 7.36 | 7.36 | +0.03 (+0.41%) | 11,194,123 |
25 Aug 2016 | CNY | 7.37 | 7.38 | 7.25 | 7.33 | 7.33 | -0.09 (-1.21%) | 17,061,699 |
24 Aug 2016 | CNY | 7.45 | 7.47 | 7.39 | 7.42 | 7.42 | 0.0 (0.0%) | 10,413,561 |
23 Aug 2016 | CNY | 7.41 | 7.44 | 7.35 | 7.42 | 7.42 | -0.02 (-0.27%) | 16,454,094 |
22 Aug 2016 | CNY | 7.52 | 7.57 | 7.44 | 7.44 | 7.44 | -0.1 (-1.33%) | 14,890,775 |
19 Aug 2016 | CNY | 7.61 | 7.64 | 7.52 | 7.54 | 7.54 | -0.05 (-0.66%) | 16,996,293 |
18 Aug 2016 | CNY | 7.63 | 7.69 | 7.59 | 7.59 | 7.59 | -0.11 (-1.43%) | 26,112,393 |
17 Aug 2016 | CNY | 7.52 | 7.89 | 7.46 | 7.7 | 7.7 | +0.2 (+2.67%) | 43,201,217 |
16 Aug 2016 | CNY | 7.52 | 7.54 | 7.47 | 7.5 | 7.5 | 0.0 (0.0%) | 20,929,432 |
15 Aug 2016 | CNY | 7.39 | 7.56 | 7.36 | 7.5 | 7.5 | +0.12 (+1.63%) | 26,791,868 |
12 Aug 2016 | CNY | 7.31 | 7.41 | 7.27 | 7.38 | 7.38 | +0.08 (+1.10%) | 16,166,644 |
11 Aug 2016 | CNY | 7.35 | 7.4 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 12,652,973 |
10 Aug 2016 | CNY | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.07 (-0.94%) | 13,230,686 |
9 Aug 2016 | CNY | 7.38 | 7.43 | 7.34 | 7.42 | 7.42 | +0.06 (+0.82%) | 15,196,125 |
8 Aug 2016 | CNY | 7.31 | 7.36 | 7.2 | 7.36 | 7.36 | +0.04 (+0.55%) | 13,019,598 |
5 Aug 2016 | CNY | 7.37 | 7.38 | 7.31 | 7.32 | 7.32 | -0.05 (-0.68%) | 13,128,212 |
4 Aug 2016 | CNY | 7.34 | 7.39 | 7.33 | 7.37 | 7.37 | +0.03 (+0.41%) | 12,605,271 |
3 Aug 2016 | CNY | 7.35 | 7.36 | 7.3 | 7.34 | 7.34 | 0.0 (0.0%) | 9,751,093 |
2 Aug 2016 | CNY | 7.26 | 7.34 | 7.26 | 7.34 | 7.34 | +0.05 (+0.69%) | 10,147,561 |
1 Aug 2016 | CNY | 7.39 | 7.41 | 7.23 | 7.29 | 7.29 | -0.1 (-1.35%) | 14,890,416 |
29 Jul 2016 | CNY | 7.43 | 7.47 | 7.35 | 7.39 | 7.39 | -0.03 (-0.40%) | 14,244,776 |
28 Jul 2016 | CNY | 7.49 | 7.54 | 7.35 | 7.42 | 7.42 | -0.06 (-0.80%) | 25,960,864 |
27 Jul 2016 | CNY | 7.93 | 7.98 | 7.33 | 7.48 | 7.48 | -0.45 (-5.67%) | 45,446,630 |