Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2016 | CNY | 5.32 | 5.6 | 5.31 | 5.48 | 5.48 | +0.16 (+3.01%) | 12,000,837 |
25 Jul 2016 | CNY | 5.3 | 5.36 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 3,164,999 |
22 Jul 2016 | CNY | 5.36 | 5.4 | 5.33 | 5.34 | 5.34 | -0.05 (-0.93%) | 3,929,013 |
21 Jul 2016 | CNY | 5.35 | 5.4 | 5.31 | 5.39 | 5.39 | +0.04 (+0.75%) | 6,235,206 |
20 Jul 2016 | CNY | 5.34 | 5.37 | 5.28 | 5.35 | 5.35 | +0.01 (+0.19%) | 6,042,902 |
19 Jul 2016 | CNY | 5.3 | 5.34 | 5.24 | 5.34 | 5.34 | 0.0 (0.0%) | 4,269,612 |
18 Jul 2016 | CNY | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | 0.0 (0.0%) | 4,594,337 |
15 Jul 2016 | CNY | 5.39 | 5.41 | 5.32 | 5.34 | 5.34 | -0.05 (-0.93%) | 5,706,198 |
14 Jul 2016 | CNY | 5.34 | 5.41 | 5.32 | 5.39 | 5.39 | +0.02 (+0.37%) | 6,283,006 |
13 Jul 2016 | CNY | 5.31 | 5.37 | 5.29 | 5.37 | 5.37 | +0.06 (+1.13%) | 8,419,391 |
12 Jul 2016 | CNY | 5.27 | 5.32 | 5.16 | 5.31 | 5.31 | +0.07 (+1.34%) | 6,636,850 |
11 Jul 2016 | CNY | 5.26 | 5.39 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 8,971,596 |
8 Jul 2016 | CNY | 5.23 | 5.32 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 6,260,192 |
7 Jul 2016 | CNY | 5.27 | 5.27 | 5.18 | 5.25 | 5.25 | 0.0 (0.0%) | 6,341,329 |
6 Jul 2016 | CNY | 5.31 | 5.31 | 5.22 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,070,370 |
5 Jul 2016 | CNY | 5.19 | 5.28 | 5.17 | 5.27 | 5.27 | +0.09 (+1.74%) | 9,445,237 |
4 Jul 2016 | CNY | 5.05 | 5.23 | 5.04 | 5.18 | 5.18 | +0.08 (+1.57%) | 12,246,910 |
1 Jul 2016 | CNY | 5.09 | 5.14 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 5,732,401 |
30 Jun 2016 | CNY | 5.14 | 5.24 | 5.03 | 5.1 | 5.1 | -0.08 (-1.54%) | 10,953,921 |
29 Jun 2016 | CNY | 5.05 | 5.26 | 5 | 5.18 | 5.18 | +0.13 (+2.57%) | 10,691,510 |
28 Jun 2016 | CNY | 4.93 | 5.07 | 4.92 | 5.05 | 5.05 | +0.1 (+2.02%) | 6,821,337 |
27 Jun 2016 | CNY | 4.84 | 4.95 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 5,063,052 |
24 Jun 2016 | CNY | 4.97 | 5.02 | 4.82 | 4.88 | 4.88 | -0.09 (-1.81%) | 5,583,458 |
23 Jun 2016 | CNY | 4.97 | 4.99 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 4,093,004 |
22 Jun 2016 | CNY | 4.92 | 5.01 | 4.89 | 4.99 | 4.99 | +0.05 (+1.01%) | 5,553,649 |
21 Jun 2016 | CNY | 5 | 5.06 | 4.86 | 4.94 | 4.94 | -0.04 (-0.80%) | 6,592,041 |
20 Jun 2016 | CNY | 5 | 5.01 | 4.91 | 4.98 | 4.98 | -0.03 (-0.60%) | 2,793,030 |
17 Jun 2016 | CNY | 4.96 | 5.08 | 4.96 | 5.01 | 5.01 | +0.05 (+1.01%) | 5,624,141 |
16 Jun 2016 | CNY | 5.05 | 5.05 | 4.93 | 4.96 | 4.96 | -0.07 (-1.39%) | 4,024,876 |
15 Jun 2016 | CNY | 4.87 | 5.06 | 4.84 | 5.03 | 5.03 | +0.12 (+2.44%) | 4,856,066 |