Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2016 | CNY | 8.1188 | 8.1938 | 8.025 | 8.05 | 8.05 | -0.075 (-0.92%) | 7,269,004 |
29 Jun 2016 | CNY | 8.25 | 8.2938 | 8.0813 | 8.125 | 8.125 | -0.056 (-0.69%) | 8,571,713 |
28 Jun 2016 | CNY | 8.2813 | 8.3 | 8.05 | 8.1813 | 8.1813 | -0.131 (-1.58%) | 12,892,553 |
27 Jun 2016 | CNY | 8.1313 | 8.4375 | 8.0625 | 8.3125 | 8.3125 | -0.037 (-0.45%) | 15,537,710 |
24 Jun 2016 | CNY | 7.75 | 8.5 | 7.5688 | 8.35 | 8.35 | +0.569 (+7.31%) | 18,252,764 |
23 Jun 2016 | CNY | 7.8063 | 7.925 | 7.6 | 7.7813 | 7.7813 | -0.075 (-0.95%) | 10,144,782 |
22 Jun 2016 | CNY | 8.0063 | 8.0188 | 7.5625 | 7.8563 | 7.8563 | -0.069 (-0.87%) | 14,195,587 |
21 Jun 2016 | CNY | 8.4188 | 8.5 | 7.875 | 7.925 | 7.925 | -0.256 (-3.13%) | 16,191,595 |
20 Jun 2016 | CNY | 8.4 | 8.4125 | 7.7625 | 8.1813 | 8.1813 | -0.425 (-4.94%) | 12,670,768 |
17 Jun 2016 | CNY | 8.725 | 8.8688 | 8.5625 | 8.6063 | 8.6063 | -0.119 (-1.36%) | 10,989,142 |
16 Jun 2016 | CNY | 8.5 | 8.7313 | 8.4688 | 8.725 | 8.725 | +0.069 (+0.79%) | 12,283,420 |
15 Jun 2016 | CNY | 8.0625 | 8.7875 | 8.0563 | 8.6563 | 8.6563 | +0.537 (+6.62%) | 18,538,388 |
14 Jun 2016 | CNY | 7.9375 | 8.2938 | 7.8438 | 8.1188 | 8.1188 | +0.144 (+1.80%) | 12,946,419 |
13 Jun 2016 | CNY | 8.175 | 8.675 | 7.9125 | 7.975 | 7.975 | -0.463 (-5.48%) | 25,404,097 |
8 Jun 2016 | CNY | 7.8375 | 8.55 | 7.8 | 8.4375 | 8.4375 | +0.613 (+7.83%) | 21,333,772 |
7 Jun 2016 | CNY | 7.95 | 7.9813 | 7.8 | 7.825 | 7.825 | -0.1 (-1.26%) | 6,264,480 |
6 Jun 2016 | CNY | 7.875 | 7.9688 | 7.75 | 7.925 | 7.925 | +0.05 (+0.63%) | 9,058,902 |
3 Jun 2016 | CNY | 8.1188 | 8.125 | 7.7125 | 7.875 | 7.875 | -0.188 (-2.33%) | 12,228,875 |
2 Jun 2016 | CNY | 8 | 8.175 | 7.9375 | 8.0625 | 8.0625 | +0.094 (+1.18%) | 14,484,219 |
1 Jun 2016 | CNY | 8 | 8.0938 | 7.8313 | 7.9688 | 7.9688 | -0.1 (-1.24%) | 18,613,931 |
31 May 2016 | CNY | 7.8625 | 8.1125 | 7.7188 | 8.0688 | 8.0688 | +0.138 (+1.73%) | 27,166,382 |
30 May 2016 | CNY | 7.175 | 7.9375 | 7.075 | 7.9313 | 7.9313 | +0.7 (+9.68%) | 21,109,752 |
27 May 2016 | CNY | 6.8563 | 7.4875 | 6.825 | 7.2313 | 7.2313 | +0.388 (+5.66%) | 17,431,584 |
26 May 2016 | CNY | 6.6188 | 6.9063 | 6.4438 | 6.8438 | 6.8438 | +0.212 (+3.20%) | 11,055,568 |
25 May 2016 | CNY | 6.75 | 6.8438 | 6.5813 | 6.6313 | 6.6313 | -0.056 (-0.84%) | 6,254,131 |
24 May 2016 | CNY | 6.8 | 6.8438 | 6.6563 | 6.6875 | 6.6875 | -0.206 (-2.99%) | 8,947,480 |
23 May 2016 | CNY | 6.6563 | 7 | 6.625 | 6.8938 | 6.8938 | +0.237 (+3.57%) | 10,890,705 |
20 May 2016 | CNY | 6.4813 | 6.6688 | 6.2688 | 6.6563 | 6.6563 | +0.106 (+1.62%) | 5,918,948 |
19 May 2016 | CNY | 6.45 | 6.6938 | 6.45 | 6.55 | 6.55 | +0.006 (+0.09%) | 5,872,819 |
18 May 2016 | CNY | 6.7375 | 6.7375 | 6.375 | 6.5438 | 6.5438 | -0.4 (-5.76%) | 9,772,342 |