Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2016 | CNY | 6.45 | 6.48 | 6.33 | 6.39 | 6.39 | -0.06 (-0.93%) | 4,721,721 |
13 Oct 2016 | CNY | 6.39 | 6.49 | 6.39 | 6.45 | 6.45 | +0.02 (+0.31%) | 5,959,167 |
12 Oct 2016 | CNY | 6.43 | 6.48 | 6.36 | 6.43 | 6.43 | -0.05 (-0.77%) | 8,568,046 |
11 Oct 2016 | CNY | 6.28 | 6.52 | 6.27 | 6.48 | 6.48 | +0.17 (+2.69%) | 13,208,236 |
10 Oct 2016 | CNY | 6.2 | 6.34 | 6.16 | 6.31 | 6.31 | +0.11 (+1.77%) | 8,892,742 |
30 Sep 2016 | CNY | 6.13 | 6.25 | 6.11 | 6.2 | 6.2 | +0.05 (+0.81%) | 4,857,600 |
29 Sep 2016 | CNY | 6.15 | 6.2 | 6.11 | 6.15 | 6.15 | 0.0 (0.0%) | 5,385,231 |
28 Sep 2016 | CNY | 6.22 | 6.22 | 6.07 | 6.15 | 6.15 | -0.05 (-0.81%) | 5,006,997 |
27 Sep 2016 | CNY | 6.09 | 6.22 | 6.06 | 6.2 | 6.2 | +0.1 (+1.64%) | 4,783,632 |
26 Sep 2016 | CNY | 6.15 | 6.2 | 6.06 | 6.1 | 6.1 | -0.08 (-1.29%) | 4,639,050 |
23 Sep 2016 | CNY | 6.24 | 6.28 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 5,889,873 |
22 Sep 2016 | CNY | 6.28 | 6.32 | 6.21 | 6.22 | 6.22 | +0.02 (+0.32%) | 6,677,428 |
21 Sep 2016 | CNY | 6.19 | 6.3 | 6.17 | 6.2 | 6.2 | +0.02 (+0.32%) | 5,649,067 |
20 Sep 2016 | CNY | 6.2 | 6.21 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 4,628,966 |
19 Sep 2016 | CNY | 6.14 | 6.22 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 5,268,184 |
14 Sep 2016 | CNY | 6.1 | 6.2 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 4,581,379 |
13 Sep 2016 | CNY | 6.1 | 6.18 | 6.1 | 6.16 | 6.16 | +0.11 (+1.82%) | 7,895,312 |
12 Sep 2016 | CNY | 6.34 | 6.34 | 6.01 | 6.05 | 6.05 | -0.31 (-4.87%) | 8,917,802 |
9 Sep 2016 | CNY | 6.43 | 6.46 | 6.35 | 6.36 | 6.36 | -0.06 (-0.93%) | 5,212,962 |
8 Sep 2016 | CNY | 6.4 | 6.45 | 6.34 | 6.42 | 6.42 | +0.03 (+0.47%) | 5,572,069 |
7 Sep 2016 | CNY | 6.43 | 6.47 | 6.39 | 6.39 | 6.39 | -0.02 (-0.31%) | 5,769,138 |
6 Sep 2016 | CNY | 6.39 | 6.43 | 6.29 | 6.41 | 6.41 | +0.03 (+0.47%) | 4,511,500 |
5 Sep 2016 | CNY | 6.34 | 6.46 | 6.33 | 6.38 | 6.38 | +0.06 (+0.95%) | 4,911,261 |
2 Sep 2016 | CNY | 6.33 | 6.42 | 6.29 | 6.32 | 6.32 | -0.01 (-0.16%) | 4,142,400 |
1 Sep 2016 | CNY | 6.44 | 6.47 | 6.3 | 6.33 | 6.33 | -0.14 (-2.16%) | 7,146,867 |
31 Aug 2016 | CNY | 6.41 | 6.53 | 6.37 | 6.47 | 6.47 | +0.07 (+1.09%) | 8,791,418 |
30 Aug 2016 | CNY | 6.39 | 6.45 | 6.34 | 6.4 | 6.4 | -0.02 (-0.31%) | 5,483,728 |
29 Aug 2016 | CNY | 6.39 | 6.49 | 6.28 | 6.42 | 6.42 | +0.03 (+0.47%) | 6,213,996 |
26 Aug 2016 | CNY | 6.36 | 6.45 | 6.34 | 6.39 | 6.39 | +0.03 (+0.47%) | 5,530,855 |
25 Aug 2016 | CNY | 6.45 | 6.45 | 6.22 | 6.36 | 6.36 | -0.12 (-1.85%) | 10,034,816 |