Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2016 | CNY | 8.0937 | 8.2492 | 7.8571 | 7.8571 | 7.8571 | -0.267 (-3.28%) | 9,829,946 |
12 May 2016 | CNY | 8.0794 | 8.2222 | 7.781 | 8.1238 | 8.1238 | -0.259 (-3.09%) | 11,310,831 |
11 May 2016 | CNY | 8.3175 | 8.6762 | 8.2841 | 8.3825 | 8.3825 | +0.095 (+1.15%) | 14,441,212 |
10 May 2016 | CNY | 8.7524 | 8.8698 | 8.2238 | 8.2873 | 8.2873 | -0.56 (-6.33%) | 16,651,782 |
9 May 2016 | CNY | 8.5746 | 9.3413 | 8.5714 | 8.8476 | 8.8476 | +0.173 (+1.99%) | 23,676,338 |
6 May 2016 | CNY | 9.0794 | 9.3048 | 8.6444 | 8.6746 | 8.6746 | -0.438 (-4.81%) | 23,779,280 |
5 May 2016 | CNY | 8.6048 | 9.1397 | 8.5762 | 9.1127 | 9.1127 | +0.449 (+5.18%) | 21,290,566 |
4 May 2016 | CNY | 8.373 | 8.8571 | 8.3698 | 8.6635 | 8.6635 | +0.213 (+2.52%) | 13,049,731 |
3 May 2016 | CNY | 8.0968 | 8.4921 | 8.0635 | 8.4508 | 8.4508 | +0.298 (+3.66%) | 9,847,813 |
29 Apr 2016 | CNY | 7.9333 | 8.4603 | 7.8651 | 8.1524 | 8.1524 | +0.168 (+2.11%) | 8,976,422 |
28 Apr 2016 | CNY | 7.9556 | 8.0206 | 7.7016 | 7.9841 | 7.9841 | +0.046 (+0.58%) | 7,666,829 |
27 Apr 2016 | CNY | 8.0762 | 8.1746 | 7.9381 | 7.9381 | 7.9381 | -0.225 (-2.76%) | 7,464,454 |
26 Apr 2016 | CNY | 8.1429 | 8.2318 | 7.8651 | 8.1635 | 8.1635 | -0.092 (-1.12%) | 12,568,714 |
25 Apr 2016 | CNY | 8.2175 | 8.3587 | 7.954 | 8.2556 | 8.2556 | +0.041 (+0.50%) | 8,839,857 |
22 Apr 2016 | CNY | 8.2175 | 8.2984 | 8.0762 | 8.2143 | 8.2143 | -0.151 (-1.80%) | 11,227,293 |
21 Apr 2016 | CNY | 8.5825 | 8.7206 | 8.3651 | 8.3651 | 8.3651 | -0.403 (-4.60%) | 15,367,722 |
20 Apr 2016 | CNY | 8.6508 | 9.2064 | 8.1429 | 8.7683 | 8.7683 | +0.151 (+1.75%) | 25,876,273 |
19 Apr 2016 | CNY | 8.5556 | 8.7873 | 8.4778 | 8.6175 | 8.6175 | +0.03 (+0.35%) | 14,352,237 |
18 Apr 2016 | CNY | 8.546 | 8.8889 | 8.4635 | 8.5873 | 8.5873 | +0.241 (+2.89%) | 22,402,201 |
15 Apr 2016 | CNY | 8.4111 | 8.4127 | 8.254 | 8.346 | 8.346 | -0.073 (-0.87%) | 9,833,191 |
14 Apr 2016 | CNY | 8.2016 | 8.4302 | 8.2016 | 8.4191 | 8.4191 | +0.252 (+3.09%) | 11,398,974 |
13 Apr 2016 | CNY | 8.0159 | 8.373 | 8.0159 | 8.1667 | 8.1667 | +0.168 (+2.10%) | 10,050,988 |
12 Apr 2016 | CNY | 8.4127 | 8.4127 | 7.9191 | 7.9984 | 7.9984 | -0.441 (-5.23%) | 14,007,369 |
11 Apr 2016 | CNY | 8.3603 | 8.5683 | 8.3571 | 8.4397 | 8.4397 | +0.097 (+1.16%) | 12,396,988 |
8 Apr 2016 | CNY | 8.4429 | 8.5698 | 8.1714 | 8.3429 | 8.3429 | -0.308 (-3.56%) | 13,597,611 |
7 Apr 2016 | CNY | 8.9683 | 9 | 8.6508 | 8.6508 | 8.6508 | -0.397 (-4.39%) | 17,239,414 |
6 Apr 2016 | CNY | 8.5698 | 9.073 | 8.4127 | 9.0476 | 9.0476 | +0.506 (+5.93%) | 23,468,993 |
5 Apr 2016 | CNY | 8.5 | 8.6619 | 8.3587 | 8.5413 | 8.5413 | +0.083 (+0.98%) | 16,601,501 |
1 Apr 2016 | CNY | 8.2048 | 8.5365 | 8.1127 | 8.4587 | 8.4587 | +0.254 (+3.09%) | 15,647,902 |
31 Mar 2016 | CNY | 8.1873 | 8.4921 | 8.1841 | 8.2048 | 8.2048 | +0.048 (+0.58%) | 16,403,700 |