Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2016 | CNY | 5.7 | 5.78 | 5.4 | 5.43 | 5.43 | -0.29 (-5.07%) | 9,468,466 |
5 May 2016 | CNY | 5.64 | 5.74 | 5.58 | 5.72 | 5.72 | -0.01 (-0.17%) | 10,572,299 |
4 May 2016 | CNY | 5.69 | 5.95 | 5.67 | 5.73 | 5.73 | +0.11 (+1.96%) | 25,190,979 |
3 May 2016 | CNY | 5.4 | 5.63 | 5.26 | 5.62 | 5.62 | +0.24 (+4.46%) | 10,206,233 |
29 Apr 2016 | CNY | 5.38 | 5.44 | 5.37 | 5.38 | 5.38 | -0.04 (-0.74%) | 2,377,735 |
28 Apr 2016 | CNY | 5.41 | 5.44 | 5.31 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,096,585 |
27 Apr 2016 | CNY | 5.42 | 5.5 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 3,912,584 |
26 Apr 2016 | CNY | 5.41 | 5.48 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 3,912,429 |
25 Apr 2016 | CNY | 5.37 | 5.42 | 5.25 | 5.42 | 5.42 | +0.05 (+0.93%) | 4,404,085 |
22 Apr 2016 | CNY | 5.32 | 5.38 | 5.29 | 5.37 | 5.37 | +0.03 (+0.56%) | 3,735,725 |
21 Apr 2016 | CNY | 5.4 | 5.45 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 5,626,129 |
20 Apr 2016 | CNY | 5.65 | 5.68 | 5.26 | 5.4 | 5.4 | -0.27 (-4.76%) | 7,975,755 |
19 Apr 2016 | CNY | 5.66 | 5.72 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 5,784,298 |
18 Apr 2016 | CNY | 5.63 | 5.67 | 5.58 | 5.62 | 5.62 | -0.08 (-1.40%) | 6,517,031 |
15 Apr 2016 | CNY | 5.71 | 5.78 | 5.67 | 5.7 | 5.7 | -0.03 (-0.52%) | 8,019,661 |
14 Apr 2016 | CNY | 5.76 | 5.78 | 5.66 | 5.73 | 5.73 | -0.02 (-0.35%) | 7,537,049 |
13 Apr 2016 | CNY | 5.58 | 5.76 | 5.56 | 5.75 | 5.75 | +0.2 (+3.60%) | 16,750,922 |
12 Apr 2016 | CNY | 5.53 | 5.57 | 5.46 | 5.55 | 5.55 | +0.01 (+0.18%) | 6,182,237 |
11 Apr 2016 | CNY | 5.43 | 5.6 | 5.43 | 5.54 | 5.54 | +0.12 (+2.21%) | 9,669,161 |
8 Apr 2016 | CNY | 5.4 | 5.53 | 5.34 | 5.42 | 5.42 | -0.03 (-0.55%) | 8,986,205 |
7 Apr 2016 | CNY | 5.59 | 5.61 | 5.4 | 5.45 | 5.45 | -0.14 (-2.50%) | 7,363,435 |
6 Apr 2016 | CNY | 5.62 | 5.67 | 5.54 | 5.59 | 5.59 | -0.07 (-1.24%) | 7,517,468 |
5 Apr 2016 | CNY | 5.43 | 5.71 | 5.43 | 5.66 | 5.66 | +0.2 (+3.66%) | 13,113,157 |
1 Apr 2016 | CNY | 5.37 | 5.48 | 5.31 | 5.46 | 5.46 | +0.08 (+1.49%) | 9,988,594 |
31 Mar 2016 | CNY | 5.36 | 5.42 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 6,431,336 |
30 Mar 2016 | CNY | 5.21 | 5.35 | 5.21 | 5.34 | 5.34 | +0.16 (+3.09%) | 5,879,866 |
29 Mar 2016 | CNY | 5.27 | 5.29 | 5.11 | 5.18 | 5.18 | -0.12 (-2.26%) | 5,581,357 |
28 Mar 2016 | CNY | 5.38 | 5.42 | 5.27 | 5.3 | 5.3 | -0.05 (-0.93%) | 6,184,722 |
25 Mar 2016 | CNY | 5.3 | 5.37 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 4,225,645 |
24 Mar 2016 | CNY | 5.34 | 5.39 | 5.27 | 5.3 | 5.3 | -0.08 (-1.49%) | 7,926,722 |