Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2016 | CNY | 5.92 | 6.04 | 5.92 | 6.02 | 6.02 | -0.01 (-0.17%) | 13,383,541 |
15 Jun 2016 | CNY | 5.72 | 6.05 | 5.72 | 6.03 | 6.03 | +0.15 (+2.55%) | 14,418,954 |
14 Jun 2016 | CNY | 5.94 | 5.99 | 5.75 | 5.88 | 5.88 | -0.07 (-1.18%) | 12,273,958 |
13 Jun 2016 | CNY | 6.3 | 6.3 | 5.93 | 5.95 | 5.95 | -0.38 (-6.00%) | 19,073,535 |
8 Jun 2016 | CNY | 6.38 | 6.38 | 6.27 | 6.33 | 6.33 | -0.1 (-1.56%) | 15,009,150 |
7 Jun 2016 | CNY | 6.35 | 6.48 | 6.23 | 6.43 | 6.43 | 0.0 (0.0%) | 23,937,881 |
6 Jun 2016 | CNY | 6.65 | 6.68 | 6.34 | 6.43 | 6.43 | -0.6 (-8.53%) | 48,299,230 |
3 Jun 2016 | CNY | 7.7 | 7.86 | 7.03 | 7.03 | 7.03 | -0.78 (-9.99%) | 81,374,664 |
2 Jun 2016 | CNY | 7.12 | 7.81 | 7.03 | 7.81 | 7.81 | +0.71 (+10%) | 47,942,458 |
1 Jun 2016 | CNY | 7.05 | 7.23 | 7.04 | 7.1 | 7.1 | -0.02 (-0.28%) | 11,220,659 |
31 May 2016 | CNY | 6.79 | 7.35 | 6.76 | 7.12 | 7.12 | +0.33 (+4.86%) | 22,889,593 |
30 May 2016 | CNY | 6.87 | 6.91 | 6.71 | 6.79 | 6.79 | -0.12 (-1.74%) | 8,163,628 |
27 May 2016 | CNY | 6.76 | 7.14 | 6.69 | 6.91 | 6.91 | +0.14 (+2.07%) | 23,919,698 |
26 May 2016 | CNY | 6.53 | 6.8 | 6.45 | 6.77 | 6.77 | +0.16 (+2.42%) | 11,776,167 |
25 May 2016 | CNY | 6.45 | 6.68 | 6.35 | 6.61 | 6.61 | +0.22 (+3.44%) | 12,719,798 |
24 May 2016 | CNY | 6.57 | 6.59 | 6.38 | 6.39 | 6.39 | -0.21 (-3.18%) | 6,923,683 |
23 May 2016 | CNY | 6.64 | 6.75 | 6.53 | 6.6 | 6.6 | -0.04 (-0.60%) | 8,598,341 |
20 May 2016 | CNY | 6.46 | 6.75 | 6.3 | 6.64 | 6.64 | +0.03 (+0.45%) | 11,748,102 |
19 May 2016 | CNY | 6.7 | 6.93 | 6.48 | 6.61 | 6.61 | -0.15 (-2.22%) | 15,534,599 |
18 May 2016 | CNY | 6.69 | 7.05 | 6.4 | 6.76 | 6.76 | -0.05 (-0.73%) | 21,822,623 |
17 May 2016 | CNY | 6.5 | 6.9 | 6.45 | 6.81 | 6.81 | +0.29 (+4.45%) | 21,234,593 |
16 May 2016 | CNY | 6.4 | 6.59 | 6.25 | 6.52 | 6.52 | +0.04 (+0.62%) | 9,013,763 |
13 May 2016 | CNY | 6.45 | 6.58 | 6.31 | 6.48 | 6.48 | -0.07 (-1.07%) | 8,864,249 |
12 May 2016 | CNY | 6.57 | 6.84 | 6.37 | 6.55 | 6.55 | -0.09 (-1.36%) | 11,040,534 |
11 May 2016 | CNY | 6.35 | 6.78 | 6.3 | 6.64 | 6.64 | +0.28 (+4.40%) | 13,578,736 |
10 May 2016 | CNY | 6.2 | 6.58 | 6.15 | 6.36 | 6.36 | +0.18 (+2.91%) | 14,786,230 |
9 May 2016 | CNY | 6.68 | 6.7 | 6.12 | 6.18 | 6.18 | -0.58 (-8.58%) | 17,788,781 |
6 May 2016 | CNY | 6.8 | 7.07 | 6.73 | 6.76 | 6.76 | -0.2 (-2.87%) | 22,578,162 |
5 May 2016 | CNY | 6.36 | 7.01 | 6.3 | 6.96 | 6.96 | +0.59 (+9.26%) | 41,015,859 |
4 May 2016 | CNY | 6.35 | 6.49 | 6.28 | 6.37 | 6.37 | -0.02 (-0.31%) | 12,899,866 |