Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | CNY | 5.61 | 5.61 | 5.49 | 5.55 | 5.55 | -0.05 (-0.89%) | 8,277,584 |
8 Aug 2016 | CNY | 5.43 | 5.65 | 5.43 | 5.6 | 5.6 | +0.15 (+2.75%) | 9,922,680 |
5 Aug 2016 | CNY | 5.45 | 5.53 | 5.43 | 5.45 | 5.45 | -0.06 (-1.09%) | 6,264,451 |
4 Aug 2016 | CNY | 5.39 | 5.53 | 5.34 | 5.51 | 5.51 | +0.07 (+1.29%) | 9,065,129 |
3 Aug 2016 | CNY | 5.3 | 5.44 | 5.27 | 5.44 | 5.44 | +0.12 (+2.26%) | 9,471,154 |
2 Aug 2016 | CNY | 5.26 | 5.32 | 5.22 | 5.32 | 5.32 | +0.04 (+0.76%) | 5,820,897 |
1 Aug 2016 | CNY | 5.47 | 5.47 | 5.18 | 5.28 | 5.28 | -0.21 (-3.83%) | 12,233,829 |
29 Jul 2016 | CNY | 5.36 | 5.55 | 5.33 | 5.49 | 5.49 | +0.1 (+1.86%) | 8,700,012 |
28 Jul 2016 | CNY | 5.32 | 5.4 | 5.21 | 5.39 | 5.39 | +0.07 (+1.32%) | 7,833,149 |
27 Jul 2016 | CNY | 5.64 | 5.67 | 5.23 | 5.32 | 5.32 | -0.35 (-6.17%) | 14,903,986 |
26 Jul 2016 | CNY | 5.5 | 5.7 | 5.48 | 5.67 | 5.67 | +0.18 (+3.28%) | 9,799,933 |
25 Jul 2016 | CNY | 5.55 | 5.57 | 5.46 | 5.49 | 5.49 | -0.07 (-1.26%) | 9,502,255 |
22 Jul 2016 | CNY | 5.64 | 5.73 | 5.55 | 5.56 | 5.56 | -0.14 (-2.46%) | 11,993,047 |
21 Jul 2016 | CNY | 5.55 | 6.01 | 5.54 | 5.7 | 5.7 | +0.22 (+4.01%) | 18,741,620 |
20 Jul 2016 | CNY | 5.43 | 5.59 | 5.4 | 5.48 | 5.48 | +0.05 (+0.92%) | 10,079,085 |
19 Jul 2016 | CNY | 5.38 | 5.44 | 5.33 | 5.43 | 5.43 | +0.05 (+0.93%) | 5,591,849 |
18 Jul 2016 | CNY | 5.43 | 5.46 | 5.34 | 5.38 | 5.38 | -0.06 (-1.10%) | 6,175,894 |
15 Jul 2016 | CNY | 5.4 | 5.49 | 5.36 | 5.44 | 5.44 | +0.04 (+0.74%) | 8,489,150 |
14 Jul 2016 | CNY | 5.38 | 5.41 | 5.31 | 5.4 | 5.4 | +0.01 (+0.19%) | 6,935,747 |
13 Jul 2016 | CNY | 5.33 | 5.45 | 5.32 | 5.39 | 5.39 | +0.06 (+1.13%) | 9,787,976 |
12 Jul 2016 | CNY | 5.23 | 5.34 | 5.2 | 5.33 | 5.33 | +0.09 (+1.72%) | 9,507,657 |
11 Jul 2016 | CNY | 5.24 | 5.28 | 5.21 | 5.24 | 5.24 | 0.0 (0.0%) | 7,682,351 |
8 Jul 2016 | CNY | 5.3 | 5.31 | 5.23 | 5.24 | 5.24 | -0.07 (-1.32%) | 7,414,454 |
7 Jul 2016 | CNY | 5.29 | 5.34 | 5.23 | 5.31 | 5.31 | +0.02 (+0.38%) | 9,615,711 |
6 Jul 2016 | CNY | 5.29 | 5.33 | 5.21 | 5.29 | 5.29 | +0.01 (+0.19%) | 8,713,332 |
5 Jul 2016 | CNY | 5.22 | 5.28 | 5.18 | 5.28 | 5.28 | +0.05 (+0.96%) | 8,918,201 |
4 Jul 2016 | CNY | 5.05 | 5.23 | 5.05 | 5.23 | 5.23 | +0.11 (+2.15%) | 8,799,368 |
1 Jul 2016 | CNY | 5.12 | 5.19 | 5.1 | 5.12 | 5.12 | +0.02 (+0.39%) | 7,236,519 |
30 Jun 2016 | CNY | 5.09 | 5.13 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 7,799,998 |
29 Jun 2016 | CNY | 5.05 | 5.11 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,451,207 |