Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | CNY | 6.49 | 6.54 | 6.41 | 6.48 | 6.48 | -0.01 (-0.15%) | 7,252,828 |
23 Aug 2016 | CNY | 6.47 | 6.55 | 6.4 | 6.49 | 6.49 | -0.02 (-0.31%) | 10,377,303 |
22 Aug 2016 | CNY | 6.54 | 6.66 | 6.42 | 6.51 | 6.51 | -0.1 (-1.51%) | 18,728,429 |
19 Aug 2016 | CNY | 6.74 | 6.85 | 6.59 | 6.61 | 6.61 | -0.12 (-1.78%) | 24,777,694 |
18 Aug 2016 | CNY | 6.69 | 6.94 | 6.65 | 6.73 | 6.73 | -0.03 (-0.44%) | 27,988,900 |
17 Aug 2016 | CNY | 6.65 | 6.96 | 6.44 | 6.76 | 6.76 | +0.04 (+0.60%) | 24,179,499 |
16 Aug 2016 | CNY | 6.55 | 6.75 | 6.53 | 6.72 | 6.72 | +0.13 (+1.97%) | 21,184,657 |
15 Aug 2016 | CNY | 6.45 | 6.62 | 6.43 | 6.59 | 6.59 | +0.06 (+0.92%) | 25,895,201 |
12 Aug 2016 | CNY | 6.5 | 6.74 | 6.48 | 6.53 | 6.53 | +0.15 (+2.35%) | 21,138,842 |
11 Aug 2016 | CNY | 6.47 | 6.47 | 6.3 | 6.38 | 6.38 | -0.09 (-1.39%) | 7,459,662 |
10 Aug 2016 | CNY | 6.45 | 6.55 | 6.39 | 6.47 | 6.47 | -0.05 (-0.77%) | 5,736,895 |
9 Aug 2016 | CNY | 6.68 | 6.68 | 6.5 | 6.52 | 6.52 | -0.02 (-0.31%) | 9,671,908 |
8 Aug 2016 | CNY | 6.36 | 6.56 | 6.33 | 6.54 | 6.54 | +0.12 (+1.87%) | 8,106,336 |
5 Aug 2016 | CNY | 6.45 | 6.6 | 6.39 | 6.42 | 6.42 | -0.09 (-1.38%) | 10,165,795 |
4 Aug 2016 | CNY | 6.33 | 6.76 | 6.3 | 6.51 | 6.51 | +0.04 (+0.62%) | 17,725,016 |
3 Aug 2016 | CNY | 6.17 | 6.83 | 6.14 | 6.47 | 6.47 | +0.26 (+4.19%) | 21,523,864 |
2 Aug 2016 | CNY | 6 | 6.23 | 6 | 6.21 | 6.21 | +0.19 (+3.16%) | 9,410,675 |
1 Aug 2016 | CNY | 6.18 | 6.18 | 5.94 | 6.02 | 6.02 | -0.12 (-1.95%) | 6,637,358 |
29 Jul 2016 | CNY | 6.28 | 6.28 | 6.1 | 6.14 | 6.14 | -0.15 (-2.38%) | 7,668,841 |
28 Jul 2016 | CNY | 6.25 | 6.34 | 6.12 | 6.29 | 6.29 | -0.08 (-1.26%) | 12,182,584 |
27 Jul 2016 | CNY | 6.95 | 6.98 | 6.12 | 6.37 | 6.37 | -0.35 (-5.21%) | 33,185,814 |
26 Jul 2016 | CNY | 6.68 | 6.88 | 6.58 | 6.72 | 6.72 | +0.04 (+0.60%) | 14,295,772 |
25 Jul 2016 | CNY | 6.81 | 6.95 | 6.64 | 6.68 | 6.68 | -0.11 (-1.62%) | 13,603,380 |
22 Jul 2016 | CNY | 6.72 | 6.99 | 6.53 | 6.79 | 6.79 | +0.07 (+1.04%) | 18,662,568 |
21 Jul 2016 | CNY | 6.68 | 6.88 | 6.64 | 6.72 | 6.72 | +0.01 (+0.15%) | 20,842,545 |
20 Jul 2016 | CNY | 6.3 | 6.75 | 6.26 | 6.71 | 6.71 | +0.41 (+6.51%) | 28,162,936 |
19 Jul 2016 | CNY | 6.33 | 6.4 | 6.19 | 6.3 | 6.3 | -0.02 (-0.32%) | 11,593,071 |
18 Jul 2016 | CNY | 6.57 | 6.57 | 6.31 | 6.32 | 6.32 | -0.26 (-3.95%) | 12,126,879 |
15 Jul 2016 | CNY | 6.6 | 6.64 | 6.4 | 6.58 | 6.58 | +0.09 (+1.39%) | 14,201,543 |
14 Jul 2016 | CNY | 6.5 | 6.53 | 6.31 | 6.49 | 6.49 | +0.01 (+0.15%) | 9,383,430 |