Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2016 | CNY | 9.3 | 9.96 | 9.2 | 9.8 | 9.8 | +0.38 (+4.03%) | 10,864,815 |
14 Jun 2016 | CNY | 9.18 | 9.69 | 9.18 | 9.42 | 9.42 | +0.24 (+2.61%) | 4,683,434 |
13 Jun 2016 | CNY | 9.46 | 9.88 | 9.18 | 9.18 | 9.18 | -0.48 (-4.97%) | 9,722,046 |
8 Jun 2016 | CNY | 9.46 | 9.83 | 9.43 | 9.66 | 9.66 | +0.04 (+0.42%) | 9,051,709 |
7 Jun 2016 | CNY | 9.69 | 9.75 | 9.49 | 9.62 | 9.62 | -0.08 (-0.82%) | 6,464,584 |
6 Jun 2016 | CNY | 9.45 | 9.74 | 9.38 | 9.7 | 9.7 | +0.26 (+2.75%) | 10,458,216 |
3 Jun 2016 | CNY | 9.39 | 9.49 | 9.31 | 9.44 | 9.44 | 0.0 (0.0%) | 6,393,413 |
2 Jun 2016 | CNY | 9.32 | 9.48 | 9.32 | 9.44 | 9.44 | +0.1 (+1.07%) | 6,483,816 |
1 Jun 2016 | CNY | 9.39 | 9.51 | 9.32 | 9.34 | 9.34 | -0.05 (-0.53%) | 7,098,751 |
31 May 2016 | CNY | 8.93 | 9.4 | 8.93 | 9.39 | 9.39 | +0.44 (+4.92%) | 8,095,096 |
30 May 2016 | CNY | 9.05 | 9.09 | 8.89 | 8.95 | 8.95 | -0.16 (-1.76%) | 4,164,774 |
27 May 2016 | CNY | 9.02 | 9.21 | 8.95 | 9.11 | 9.11 | 0.0 (0.0%) | 5,775,853 |
26 May 2016 | CNY | 8.86 | 9.2 | 8.61 | 9.11 | 9.11 | +0.2 (+2.24%) | 6,395,431 |
25 May 2016 | CNY | 8.9 | 9.1 | 8.86 | 8.91 | 8.91 | +0.05 (+0.56%) | 3,672,493 |
24 May 2016 | CNY | 8.91 | 8.91 | 8.76 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,821,067 |
23 May 2016 | CNY | 8.83 | 8.97 | 8.75 | 8.94 | 8.94 | +0.12 (+1.36%) | 3,930,945 |
20 May 2016 | CNY | 8.67 | 8.84 | 8.5 | 8.82 | 8.82 | +0.14 (+1.61%) | 2,692,945 |
19 May 2016 | CNY | 8.57 | 8.87 | 8.55 | 8.68 | 8.68 | +0.11 (+1.28%) | 2,674,888 |
18 May 2016 | CNY | 8.88 | 8.88 | 8.37 | 8.57 | 8.57 | -0.35 (-3.92%) | 3,445,755 |
17 May 2016 | CNY | 8.83 | 9 | 8.75 | 8.92 | 8.92 | +0.03 (+0.34%) | 3,734,055 |
16 May 2016 | CNY | 8.7 | 8.91 | 8.65 | 8.89 | 8.89 | +0.17 (+1.95%) | 2,506,788 |
13 May 2016 | CNY | 8.77 | 8.9 | 8.64 | 8.72 | 8.72 | -0.06 (-0.68%) | 2,371,900 |
12 May 2016 | CNY | 8.63 | 8.78 | 8.5 | 8.78 | 8.78 | +0.02 (+0.23%) | 2,728,853 |
11 May 2016 | CNY | 8.99 | 9.07 | 8.76 | 8.76 | 8.76 | -0.14 (-1.57%) | 2,471,786 |
10 May 2016 | CNY | 8.88 | 8.97 | 8.81 | 8.9 | 8.9 | +0.08 (+0.91%) | 2,734,009 |
9 May 2016 | CNY | 9.2 | 9.2 | 8.75 | 8.82 | 8.82 | -0.53 (-5.67%) | 4,221,832 |
6 May 2016 | CNY | 9.79 | 9.88 | 9.28 | 9.35 | 9.35 | -0.48 (-4.88%) | 8,306,033 |
5 May 2016 | CNY | 9.64 | 9.84 | 9.58 | 9.83 | 9.83 | +0.19 (+1.97%) | 6,087,449 |
4 May 2016 | CNY | 9.6 | 9.82 | 9.5 | 9.64 | 9.64 | -0.04 (-0.41%) | 4,401,457 |
3 May 2016 | CNY | 9.34 | 9.7 | 9.18 | 9.68 | 9.68 | +0.37 (+3.97%) | 5,221,600 |