Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2016 | CNY | 8.9167 | 9.2222 | 8.9167 | 9.1167 | 9.1167 | +0.211 (+2.37%) | 10,337,652 |
17 Jun 2016 | CNY | 8.7556 | 9.1 | 8.7556 | 8.9056 | 8.9056 | +0.156 (+1.78%) | 9,100,099 |
16 Jun 2016 | CNY | 8.7056 | 8.8778 | 8.6556 | 8.75 | 8.75 | +0.039 (+0.45%) | 7,384,302 |
15 Jun 2016 | CNY | 8.2833 | 8.8556 | 8.2167 | 8.7111 | 8.7111 | +0.328 (+3.91%) | 6,716,772 |
14 Jun 2016 | CNY | 8.3167 | 8.4889 | 8.2333 | 8.3833 | 8.3833 | -0.056 (-0.66%) | 5,039,497 |
13 Jun 2016 | CNY | 8.8889 | 8.8889 | 8.3333 | 8.4389 | 8.4389 | -0.678 (-7.43%) | 9,165,560 |
8 Jun 2016 | CNY | 8.8667 | 9.4444 | 8.8222 | 9.1167 | 9.1167 | +0.361 (+4.12%) | 13,461,647 |
7 Jun 2016 | CNY | 8.7 | 8.7778 | 8.6111 | 8.7556 | 8.7556 | +0.056 (+0.64%) | 5,225,569 |
6 Jun 2016 | CNY | 8.8167 | 8.8833 | 8.5389 | 8.7 | 8.7 | -0.117 (-1.32%) | 6,470,573 |
3 Jun 2016 | CNY | 8.6389 | 8.9444 | 8.6 | 8.8167 | 8.8167 | +0.144 (+1.67%) | 7,839,142 |
2 Jun 2016 | CNY | 8.6167 | 8.7056 | 8.5667 | 8.6722 | 8.6722 | +0.044 (+0.51%) | 5,447,682 |
1 Jun 2016 | CNY | 8.6111 | 8.8056 | 8.6 | 8.6278 | 8.6278 | -0.094 (-1.08%) | 7,744,316 |
31 May 2016 | CNY | 8.25 | 8.7222 | 8.2111 | 8.7222 | 8.7222 | +0.494 (+6.01%) | 7,783,468 |
30 May 2016 | CNY | 8.1389 | 8.3278 | 8.0111 | 8.2278 | 8.2278 | +0.111 (+1.37%) | 4,575,762 |
27 May 2016 | CNY | 8.0444 | 8.15 | 8.0056 | 8.1167 | 8.1167 | +0.017 (+0.21%) | 3,880,218 |
26 May 2016 | CNY | 8.0778 | 8.1111 | 7.8333 | 8.1 | 8.1 | +0.017 (+0.21%) | 4,094,362 |
25 May 2016 | CNY | 8.0556 | 8.1444 | 7.9833 | 8.0833 | 8.0833 | +0.083 (+1.04%) | 3,778,605 |
24 May 2016 | CNY | 8.0056 | 8.05 | 7.8667 | 8 | 8 | -0.039 (-0.48%) | 3,122,814 |
23 May 2016 | CNY | 7.9333 | 8.1111 | 7.9167 | 8.0389 | 8.0389 | +0.15 (+1.90%) | 4,129,644 |
20 May 2016 | CNY | 7.7 | 7.9056 | 7.6 | 7.8889 | 7.8889 | +0.1 (+1.28%) | 2,770,502 |
19 May 2016 | CNY | 7.7111 | 7.9944 | 7.7111 | 7.7889 | 7.7889 | 0.0 (0.0%) | 3,075,606 |
18 May 2016 | CNY | 8.0611 | 8.1111 | 7.7 | 7.7889 | 7.7889 | -0.417 (-5.08%) | 3,209,644 |
17 May 2016 | CNY | 8.1278 | 8.2333 | 8 | 8.2056 | 8.2056 | +0.095 (+1.17%) | 3,774,360 |
16 May 2016 | CNY | 7.7889 | 8.1444 | 7.7889 | 8.1111 | 8.1111 | +0.178 (+2.24%) | 2,712,781 |
13 May 2016 | CNY | 7.9444 | 8.0611 | 7.8667 | 7.9333 | 7.9333 | +0.005 (+0.07%) | 2,381,263 |
12 May 2016 | CNY | 7.8833 | 7.9722 | 7.5556 | 7.9278 | 7.9278 | -0.039 (-0.49%) | 2,771,290 |
11 May 2016 | CNY | 8.1389 | 8.1667 | 7.9667 | 7.9667 | 7.9667 | -0.083 (-1.03%) | 2,690,649 |
10 May 2016 | CNY | 8.0278 | 8.1333 | 7.9722 | 8.05 | 8.05 | +0.028 (+0.35%) | 2,279,930 |
9 May 2016 | CNY | 8.3667 | 8.4333 | 7.9389 | 8.0222 | 8.0222 | -0.428 (-5.06%) | 4,746,886 |
6 May 2016 | CNY | 9.05 | 9.05 | 8.3333 | 8.45 | 8.45 | -0.544 (-6.05%) | 6,169,701 |