Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | CNY | 8.06 | 8.19 | 7.95 | 7.96 | 7.96 | -0.18 (-2.21%) | 12,140,444 |
8 Jul 2016 | CNY | 8.2 | 8.27 | 8.06 | 8.14 | 8.14 | -0.23 (-2.75%) | 20,806,202 |
7 Jul 2016 | CNY | 7.98 | 8.54 | 7.98 | 8.37 | 8.37 | +0.61 (+7.86%) | 34,301,289 |
6 Jul 2016 | CNY | 7.63 | 7.77 | 7.58 | 7.76 | 7.76 | +0.13 (+1.70%) | 7,404,581 |
5 Jul 2016 | CNY | 7.7 | 7.7 | 7.61 | 7.63 | 7.63 | -0.02 (-0.26%) | 6,236,887 |
4 Jul 2016 | CNY | 7.58 | 7.66 | 7.51 | 7.65 | 7.65 | +0.05 (+0.66%) | 7,680,298 |
1 Jul 2016 | CNY | 7.55 | 7.63 | 7.55 | 7.6 | 7.6 | +0.02 (+0.26%) | 4,098,681 |
30 Jun 2016 | CNY | 7.72 | 7.73 | 7.55 | 7.58 | 7.58 | -0.09 (-1.17%) | 5,458,141 |
29 Jun 2016 | CNY | 7.63 | 7.71 | 7.6 | 7.67 | 7.67 | -0.01 (-0.13%) | 7,997,988 |
28 Jun 2016 | CNY | 7.59 | 7.94 | 7.58 | 7.68 | 7.68 | +0.22 (+2.95%) | 12,818,077 |
27 Jun 2016 | CNY | 7.29 | 7.48 | 7.23 | 7.46 | 7.46 | +0.1 (+1.36%) | 5,441,641 |
24 Jun 2016 | CNY | 7.53 | 7.59 | 7 | 7.36 | 7.36 | -0.13 (-1.74%) | 6,934,713 |
23 Jun 2016 | CNY | 7.62 | 7.62 | 7.48 | 7.49 | 7.49 | -0.13 (-1.71%) | 5,339,700 |
22 Jun 2016 | CNY | 7.55 | 7.63 | 7.49 | 7.62 | 7.62 | +0.06 (+0.79%) | 5,425,450 |
21 Jun 2016 | CNY | 7.73 | 7.78 | 7.55 | 7.56 | 7.56 | -0.14 (-1.82%) | 7,458,250 |
20 Jun 2016 | CNY | 7.8 | 7.85 | 7.64 | 7.7 | 7.7 | -0.1 (-1.28%) | 5,137,784 |
17 Jun 2016 | CNY | 7.87 | 7.98 | 7.77 | 7.8 | 7.8 | -0.05 (-0.64%) | 6,731,106 |
16 Jun 2016 | CNY | 7.9 | 7.98 | 7.81 | 7.85 | 7.85 | -0.1 (-1.26%) | 6,400,217 |
15 Jun 2016 | CNY | 7.63 | 7.98 | 7.62 | 7.95 | 7.95 | +0.21 (+2.71%) | 8,664,680 |
14 Jun 2016 | CNY | 7.7 | 7.79 | 7.6 | 7.74 | 7.74 | +0.02 (+0.26%) | 5,743,762 |
13 Jun 2016 | CNY | 7.91 | 8.01 | 7.72 | 7.72 | 7.72 | -0.34 (-4.22%) | 12,564,597 |
8 Jun 2016 | CNY | 7.95 | 8.16 | 7.86 | 8.06 | 8.06 | +0.24 (+3.07%) | 17,015,507 |
7 Jun 2016 | CNY | 7.88 | 7.94 | 7.69 | 7.82 | 7.82 | -0.05 (-0.64%) | 9,587,396 |
6 Jun 2016 | CNY | 7.66 | 7.98 | 7.56 | 7.87 | 7.87 | +0.2 (+2.61%) | 15,456,580 |
3 Jun 2016 | CNY | 7.73 | 7.74 | 7.52 | 7.67 | 7.67 | -0.03 (-0.39%) | 11,591,849 |
2 Jun 2016 | CNY | 7.74 | 7.75 | 7.6 | 7.7 | 7.7 | -0.04 (-0.52%) | 10,902,008 |
1 Jun 2016 | CNY | 7.59 | 7.95 | 7.59 | 7.74 | 7.74 | +0.16 (+2.11%) | 15,731,510 |
31 May 2016 | CNY | 7.33 | 7.61 | 7.32 | 7.58 | 7.58 | +0.23 (+3.13%) | 15,534,812 |
30 May 2016 | CNY | 7.4 | 7.54 | 7.2 | 7.35 | 7.35 | -0.11 (-1.47%) | 11,461,217 |
27 May 2016 | CNY | 7.58 | 7.62 | 7.41 | 7.46 | 7.46 | -0.24 (-3.12%) | 12,011,402 |