Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | CNY | 6.35 | 6.4875 | 6.35 | 6.4313 | 6.4313 | +0.05 (+0.78%) | 9,987,601 |
7 Sep 2016 | CNY | 6.4625 | 6.5875 | 6.3625 | 6.3813 | 6.3813 | -0.087 (-1.35%) | 13,787,766 |
6 Sep 2016 | CNY | 6.2125 | 6.4688 | 6.1688 | 6.4688 | 6.4688 | +0.25 (+4.02%) | 16,000,902 |
5 Sep 2016 | CNY | 6.2813 | 6.3625 | 6.2125 | 6.2188 | 6.2188 | -0.031 (-0.50%) | 6,086,067 |
2 Sep 2016 | CNY | 6.3375 | 6.4313 | 6.2313 | 6.25 | 6.25 | -0.156 (-2.44%) | 12,135,187 |
1 Sep 2016 | CNY | 6.3 | 6.6563 | 6.25 | 6.4063 | 6.4063 | +0.106 (+1.69%) | 19,395,313 |
31 Aug 2016 | CNY | 6.2875 | 6.3438 | 6.2 | 6.3 | 6.3 | +0.019 (+0.30%) | 7,339,776 |
30 Aug 2016 | CNY | 6.375 | 6.4063 | 6.2563 | 6.2813 | 6.2813 | -0.037 (-0.59%) | 9,311,897 |
29 Aug 2016 | CNY | 6.175 | 6.3875 | 6.0938 | 6.3188 | 6.3188 | +0.144 (+2.33%) | 15,384,520 |
26 Aug 2016 | CNY | 6.1625 | 6.3 | 6.1563 | 6.175 | 6.175 | +0.013 (+0.20%) | 9,723,854 |
25 Aug 2016 | CNY | 6.1313 | 6.1875 | 5.9375 | 6.1625 | 6.1625 | +0.031 (+0.51%) | 8,918,254 |
24 Aug 2016 | CNY | 6.0938 | 6.2188 | 6.075 | 6.1313 | 6.1313 | -0.019 (-0.30%) | 6,870,459 |
23 Aug 2016 | CNY | 6.0125 | 6.1563 | 5.9375 | 6.15 | 6.15 | +0.056 (+0.92%) | 13,346,763 |
22 Aug 2016 | CNY | 6.4938 | 6.575 | 6.0563 | 6.0938 | 6.0938 | -0.212 (-3.37%) | 21,183,329 |
15 Aug 2016 | CNY | 6.1063 | 6.3813 | 6.0375 | 6.3063 | 6.3063 | +0.244 (+4.02%) | 20,402,608 |
12 Aug 2016 | CNY | 5.975 | 6.0938 | 5.8938 | 6.0625 | 6.0625 | +0.087 (+1.46%) | 11,006,641 |
11 Aug 2016 | CNY | 6.0375 | 6.0875 | 5.9063 | 5.975 | 5.975 | -0.094 (-1.55%) | 10,497,760 |
10 Aug 2016 | CNY | 6 | 6.0813 | 5.9563 | 6.0688 | 6.0688 | +0.013 (+0.21%) | 8,795,840 |
9 Aug 2016 | CNY | 5.9688 | 6.1063 | 5.925 | 6.0563 | 6.0563 | +0.138 (+2.32%) | 13,424,320 |
8 Aug 2016 | CNY | 5.8 | 5.9375 | 5.6625 | 5.9188 | 5.9188 | +0.037 (+0.64%) | 11,806,100 |
5 Aug 2016 | CNY | 6 | 6 | 5.875 | 5.8813 | 5.8813 | -0.062 (-1.05%) | 8,026,467 |
4 Aug 2016 | CNY | 5.9813 | 5.9813 | 5.8063 | 5.9438 | 5.9438 | +0.013 (+0.21%) | 10,598,732 |
3 Aug 2016 | CNY | 5.9375 | 6.0375 | 5.875 | 5.9313 | 5.9313 | -0.006 (-0.10%) | 12,504,108 |
2 Aug 2016 | CNY | 5.8813 | 6.0563 | 5.85 | 5.9375 | 5.9375 | +0.062 (+1.06%) | 8,027,718 |
1 Aug 2016 | CNY | 6.075 | 6.075 | 5.75 | 5.875 | 5.875 | -0.194 (-3.19%) | 13,255,561 |
29 Jul 2016 | CNY | 6.4875 | 6.4938 | 5.9875 | 6.0688 | 6.0688 | -0.331 (-5.17%) | 23,685,252 |
28 Jul 2016 | CNY | 6.2688 | 6.5375 | 6.2 | 6.4 | 6.4 | +0.069 (+1.09%) | 21,841,446 |
27 Jul 2016 | CNY | 6.9375 | 6.9438 | 6.325 | 6.3313 | 6.3313 | -0.694 (-9.87%) | 47,230,600 |
26 Jul 2016 | CNY | 6.5 | 7.0938 | 6.5 | 7.025 | 7.025 | +0.569 (+8.81%) | 61,453,897 |
25 Jul 2016 | CNY | 6.35 | 6.5625 | 6.325 | 6.4563 | 6.4563 | +0.087 (+1.37%) | 14,208,816 |