Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | CNY | 5.38 | 5.42 | 5.29 | 5.42 | 5.42 | +0.02 (+0.37%) | 8,452,810 |
5 Sep 2016 | CNY | 5.33 | 5.42 | 5.3 | 5.4 | 5.4 | +0.09 (+1.69%) | 9,455,627 |
2 Sep 2016 | CNY | 5.3 | 5.34 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 6,685,327 |
1 Sep 2016 | CNY | 5.38 | 5.41 | 5.28 | 5.29 | 5.29 | -0.1 (-1.86%) | 10,755,903 |
31 Aug 2016 | CNY | 5.36 | 5.43 | 5.32 | 5.39 | 5.39 | +0.04 (+0.75%) | 11,930,483 |
30 Aug 2016 | CNY | 5.33 | 5.37 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 8,622,952 |
29 Aug 2016 | CNY | 5.34 | 5.4 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 13,423,821 |
26 Aug 2016 | CNY | 5.4 | 5.49 | 5.26 | 5.31 | 5.31 | -0.13 (-2.39%) | 24,311,365 |
25 Aug 2016 | CNY | 5.54 | 5.68 | 5.34 | 5.44 | 5.44 | -0.04 (-0.73%) | 34,838,542 |
24 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
23 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
22 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
19 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
18 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
17 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
16 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
15 Aug 2016 | CNY | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0 (0.0%) | 0 |
12 Aug 2016 | CNY | 5.23 | 5.55 | 5.21 | 5.48 | 5.48 | +0.21 (+3.98%) | 19,083,647 |
11 Aug 2016 | CNY | 5.35 | 5.37 | 5.19 | 5.27 | 5.27 | -0.09 (-1.68%) | 7,601,698 |
10 Aug 2016 | CNY | 5.37 | 5.39 | 5.29 | 5.36 | 5.36 | 0.0 (0.0%) | 7,584,752 |
9 Aug 2016 | CNY | 5.36 | 5.39 | 5.29 | 5.36 | 5.36 | -0.03 (-0.56%) | 9,273,463 |
8 Aug 2016 | CNY | 5.33 | 5.45 | 5.28 | 5.39 | 5.39 | +0.02 (+0.37%) | 14,601,295 |
5 Aug 2016 | CNY | 5.39 | 5.42 | 5.29 | 5.37 | 5.37 | 0.0 (0.0%) | 11,763,577 |
4 Aug 2016 | CNY | 5.17 | 5.39 | 5.17 | 5.37 | 5.37 | +0.17 (+3.27%) | 14,683,393 |
3 Aug 2016 | CNY | 5.02 | 5.25 | 4.99 | 5.2 | 5.2 | +0.17 (+3.38%) | 13,189,626 |
2 Aug 2016 | CNY | 4.98 | 5.03 | 4.94 | 5.03 | 5.03 | +0.05 (+1.00%) | 5,175,458 |
1 Aug 2016 | CNY | 5.15 | 5.15 | 4.9 | 4.98 | 4.98 | -0.17 (-3.30%) | 6,934,367 |
29 Jul 2016 | CNY | 5.17 | 5.2 | 5.1 | 5.15 | 5.15 | -0.04 (-0.77%) | 4,170,266 |
28 Jul 2016 | CNY | 5.22 | 5.25 | 5.1 | 5.19 | 5.19 | -0.05 (-0.95%) | 7,516,849 |
27 Jul 2016 | CNY | 5.45 | 5.58 | 5.13 | 5.24 | 5.24 | -0.24 (-4.38%) | 11,953,688 |