Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2016 | CNY | 7.8 | 7.96 | 7.75 | 7.9 | 7.9 | +0.11 (+1.41%) | 10,718,546 |
24 Oct 2016 | CNY | 7.75 | 7.84 | 7.69 | 7.79 | 7.79 | +0.04 (+0.52%) | 5,903,986 |
21 Oct 2016 | CNY | 7.9 | 7.9 | 7.61 | 7.75 | 7.75 | -0.14 (-1.77%) | 7,148,108 |
20 Oct 2016 | CNY | 7.91 | 7.95 | 7.82 | 7.89 | 7.89 | 0.0 (0.0%) | 7,698,205 |
19 Oct 2016 | CNY | 7.83 | 7.98 | 7.73 | 7.89 | 7.89 | +0.09 (+1.15%) | 13,299,279 |
18 Oct 2016 | CNY | 7.7 | 7.85 | 7.65 | 7.8 | 7.8 | +0.12 (+1.56%) | 8,177,650 |
17 Oct 2016 | CNY | 7.88 | 7.93 | 7.64 | 7.68 | 7.68 | -0.16 (-2.04%) | 9,416,588 |
14 Oct 2016 | CNY | 7.89 | 7.89 | 7.78 | 7.84 | 7.84 | -0.12 (-1.51%) | 9,968,243 |
13 Oct 2016 | CNY | 7.73 | 8.03 | 7.67 | 7.96 | 7.96 | +0.26 (+3.38%) | 22,966,488 |
12 Oct 2016 | CNY | 7.81 | 7.96 | 7.65 | 7.7 | 7.7 | +0.1 (+1.32%) | 15,503,811 |
11 Oct 2016 | CNY | 7.54 | 7.63 | 7.52 | 7.6 | 7.6 | +0.04 (+0.53%) | 5,363,113 |
10 Oct 2016 | CNY | 7.45 | 7.57 | 7.32 | 7.56 | 7.56 | +0.11 (+1.48%) | 8,471,849 |
30 Sep 2016 | CNY | 7.45 | 7.49 | 7.43 | 7.45 | 7.45 | 0.0 (0.0%) | 3,686,670 |
29 Sep 2016 | CNY | 7.41 | 7.5 | 7.41 | 7.45 | 7.45 | +0.04 (+0.54%) | 4,328,168 |
28 Sep 2016 | CNY | 7.53 | 7.53 | 7.37 | 7.41 | 7.41 | -0.11 (-1.46%) | 4,634,816 |
27 Sep 2016 | CNY | 7.38 | 7.54 | 7.37 | 7.52 | 7.52 | +0.13 (+1.76%) | 5,575,661 |
26 Sep 2016 | CNY | 7.55 | 7.55 | 7.33 | 7.39 | 7.39 | -0.15 (-1.99%) | 4,912,386 |
23 Sep 2016 | CNY | 7.57 | 7.62 | 7.53 | 7.54 | 7.54 | -0.05 (-0.66%) | 3,564,098 |
22 Sep 2016 | CNY | 7.52 | 7.67 | 7.51 | 7.59 | 7.59 | +0.1 (+1.34%) | 6,864,785 |
21 Sep 2016 | CNY | 7.5 | 7.52 | 7.44 | 7.49 | 7.49 | -0.01 (-0.13%) | 3,848,918 |
20 Sep 2016 | CNY | 7.49 | 7.52 | 7.44 | 7.5 | 7.5 | +0.02 (+0.27%) | 3,678,694 |
19 Sep 2016 | CNY | 7.41 | 7.49 | 7.41 | 7.48 | 7.48 | +0.06 (+0.81%) | 3,360,030 |
14 Sep 2016 | CNY | 7.45 | 7.53 | 7.41 | 7.42 | 7.42 | -0.11 (-1.46%) | 3,987,627 |
13 Sep 2016 | CNY | 7.51 | 7.54 | 7.46 | 7.53 | 7.53 | +0.05 (+0.67%) | 3,542,009 |
12 Sep 2016 | CNY | 7.6 | 7.63 | 7.42 | 7.48 | 7.48 | -0.21 (-2.73%) | 7,754,202 |
9 Sep 2016 | CNY | 7.64 | 7.92 | 7.61 | 7.69 | 7.69 | +0.02 (+0.26%) | 8,894,693 |
8 Sep 2016 | CNY | 7.65 | 7.71 | 7.61 | 7.67 | 7.67 | +0.02 (+0.26%) | 4,953,482 |
7 Sep 2016 | CNY | 7.74 | 7.74 | 7.62 | 7.65 | 7.65 | -0.07 (-0.91%) | 6,796,120 |
6 Sep 2016 | CNY | 7.48 | 7.73 | 7.45 | 7.72 | 7.72 | +0.25 (+3.35%) | 9,682,651 |
5 Sep 2016 | CNY | 7.47 | 7.54 | 7.46 | 7.47 | 7.47 | 0.0 (0.0%) | 3,743,169 |