Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2016 | CNY | 6.509 | 6.509 | 6.1154 | 6.1282 | 6.1282 | 0.0 (0.0%) | 8,985,841 |
23 Mar 2016 | CNY | 6.0359 | 6.1923 | 6.0103 | 6.1282 | 6.1282 | +0.022 (+0.36%) | 6,906,455 |
22 Mar 2016 | CNY | 6.218 | 6.218 | 6.0513 | 6.1064 | 6.1064 | -0.112 (-1.79%) | 9,665,596 |
21 Mar 2016 | CNY | 5.8167 | 6.2821 | 5.7782 | 6.218 | 6.218 | +0.462 (+8.02%) | 13,126,791 |
18 Mar 2016 | CNY | 5.5513 | 5.8821 | 5.5385 | 5.7564 | 5.7564 | +0.232 (+4.20%) | 8,159,697 |
17 Mar 2016 | CNY | 5.3526 | 5.5641 | 5.3218 | 5.5244 | 5.5244 | +0.167 (+3.11%) | 5,813,355 |
16 Mar 2016 | CNY | 5.4474 | 5.4974 | 5.3051 | 5.3577 | 5.3577 | -0.053 (-0.97%) | 4,437,271 |
15 Mar 2016 | CNY | 5.3769 | 5.4872 | 5.3436 | 5.4103 | 5.4103 | +0.014 (+0.26%) | 5,125,239 |
14 Mar 2016 | CNY | 5.3077 | 5.4718 | 5.2269 | 5.3962 | 5.3962 | +0.198 (+3.80%) | 6,312,711 |
11 Mar 2016 | CNY | 5.118 | 5.2192 | 5.0128 | 5.1987 | 5.1987 | +0.081 (+1.58%) | 3,556,823 |
10 Mar 2016 | CNY | 5.1539 | 5.2295 | 5.0833 | 5.118 | 5.118 | -0.024 (-0.47%) | 3,192,345 |
9 Mar 2016 | CNY | 5.1282 | 5.2308 | 5.0128 | 5.1423 | 5.1423 | -0.088 (-1.69%) | 4,312,487 |
8 Mar 2016 | CNY | 5.1808 | 5.2795 | 4.9359 | 5.2308 | 5.2308 | +0.01 (+0.20%) | 5,653,237 |
7 Mar 2016 | CNY | 5.2269 | 5.3205 | 5.1539 | 5.2205 | 5.2205 | +0.074 (+1.44%) | 5,747,781 |
4 Mar 2016 | CNY | 5.3833 | 5.4269 | 5 | 5.1462 | 5.1462 | -0.281 (-5.17%) | 7,816,536 |
3 Mar 2016 | CNY | 5.4487 | 5.5449 | 5.3718 | 5.4269 | 5.4269 | -0.022 (-0.40%) | 6,823,143 |
2 Mar 2016 | CNY | 5.2628 | 5.5103 | 5.2051 | 5.4487 | 5.4487 | +0.205 (+3.91%) | 8,135,907 |
1 Mar 2016 | CNY | 5.2436 | 5.3577 | 5.0103 | 5.2436 | 5.2436 | +0.045 (+0.86%) | 7,187,762 |
29 Feb 2016 | CNY | 5.609 | 5.7539 | 5.1987 | 5.1987 | 5.1987 | -0.577 (-9.99%) | 9,610,926 |
26 Feb 2016 | CNY | 6.0513 | 6.0513 | 5.5833 | 5.7756 | 5.7756 | -0.317 (-5.20%) | 15,522,374 |
25 Feb 2016 | CNY | 5.9218 | 6.3564 | 5.8808 | 6.0923 | 6.0923 | +0.203 (+3.44%) | 25,423,242 |
24 Feb 2016 | CNY | 5.9474 | 5.9808 | 5.7692 | 5.8897 | 5.8897 | -0.055 (-0.93%) | 5,233,511 |
23 Feb 2016 | CNY | 6.1154 | 6.1154 | 5.8628 | 5.9449 | 5.9449 | -0.158 (-2.58%) | 6,184,448 |
22 Feb 2016 | CNY | 6.05 | 6.1103 | 6.0333 | 6.1026 | 6.1026 | +0.11 (+1.84%) | 6,637,800 |
19 Feb 2016 | CNY | 5.8949 | 6.0256 | 5.8718 | 5.9923 | 5.9923 | +0.042 (+0.71%) | 4,675,585 |
18 Feb 2016 | CNY | 6.0615 | 6.1026 | 5.9039 | 5.95 | 5.95 | -0.042 (-0.71%) | 7,578,753 |
17 Feb 2016 | CNY | 5.9872 | 6.0103 | 5.8718 | 5.9923 | 5.9923 | +0.01 (+0.17%) | 5,292,097 |
16 Feb 2016 | CNY | 5.7551 | 5.9962 | 5.7551 | 5.9821 | 5.9821 | +0.251 (+4.39%) | 5,194,519 |
15 Feb 2016 | CNY | 5.5256 | 5.8064 | 5.5128 | 5.7308 | 5.7308 | -0.07 (-1.22%) | 2,835,752 |
5 Feb 2016 | CNY | 5.8974 | 5.9615 | 5.8013 | 5.8013 | 5.8013 | -0.09 (-1.52%) | 2,890,134 |