Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | CNY | 5.0643 | 5.1143 | 5.0571 | 5.1143 | 5.1143 | +0.064 (+1.27%) | 15,567,424 |
12 Jul 2016 | CNY | 4.9857 | 5.0643 | 4.9714 | 5.05 | 5.05 | +0.064 (+1.29%) | 12,111,152 |
11 Jul 2016 | CNY | 4.9929 | 5.0429 | 4.9786 | 4.9857 | 4.9857 | -0.007 (-0.14%) | 7,281,967 |
8 Jul 2016 | CNY | 5.0143 | 5.0214 | 4.9714 | 4.9929 | 4.9929 | -0.007 (-0.14%) | 6,301,785 |
7 Jul 2016 | CNY | 5.0357 | 5.0429 | 4.9714 | 5 | 5 | -0.043 (-0.85%) | 9,320,530 |
6 Jul 2016 | CNY | 5.0429 | 5.1071 | 5.0143 | 5.0429 | 5.0429 | +0.007 (+0.14%) | 12,408,135 |
5 Jul 2016 | CNY | 5.0571 | 5.0643 | 5.0071 | 5.0357 | 5.0357 | 0.0 (0.0%) | 9,976,750 |
4 Jul 2016 | CNY | 4.8643 | 5.0571 | 4.8571 | 5.0357 | 5.0357 | +0.143 (+2.92%) | 17,545,000 |
1 Jul 2016 | CNY | 4.8571 | 4.9429 | 4.8571 | 4.8929 | 4.8929 | +0.043 (+0.88%) | 9,359,736 |
30 Jun 2016 | CNY | 4.8714 | 4.8786 | 4.8357 | 4.85 | 4.85 | -0.021 (-0.44%) | 5,547,865 |
29 Jun 2016 | CNY | 4.8429 | 4.8786 | 4.8357 | 4.8714 | 4.8714 | +0.036 (+0.74%) | 8,253,148 |
28 Jun 2016 | CNY | 4.8143 | 4.85 | 4.7857 | 4.8357 | 4.8357 | -0.007 (-0.15%) | 7,870,562 |
27 Jun 2016 | CNY | 4.7714 | 4.85 | 4.7571 | 4.8429 | 4.8429 | +0.064 (+1.35%) | 6,135,007 |
24 Jun 2016 | CNY | 4.8643 | 4.8857 | 4.7214 | 4.7786 | 4.7786 | -0.071 (-1.47%) | 9,401,742 |
23 Jun 2016 | CNY | 4.8929 | 4.8929 | 4.85 | 4.85 | 4.85 | -0.043 (-0.88%) | 5,625,519 |
22 Jun 2016 | CNY | 4.8643 | 4.9 | 4.8429 | 4.8929 | 4.8929 | +0.029 (+0.59%) | 4,954,059 |
21 Jun 2016 | CNY | 4.9 | 4.9429 | 4.85 | 4.8643 | 4.8643 | -0.021 (-0.44%) | 6,058,983 |
20 Jun 2016 | CNY | 4.9071 | 4.9214 | 4.8429 | 4.8857 | 4.8857 | 0.0 (0.0%) | 6,220,776 |
17 Jun 2016 | CNY | 4.8929 | 4.9571 | 4.8643 | 4.8857 | 4.8857 | -0.007 (-0.15%) | 7,786,177 |
16 Jun 2016 | CNY | 4.9643 | 4.9786 | 4.8857 | 4.8929 | 4.8929 | +2.337 (+91.41%) | 5,282,445 |
16 Jun 2016 |
|
|||||||
15 Jun 2016 | CNY | 4.9082 | 5.0306 | 4.8827 | 5.0102 | 5.0102 | +0.082 (+1.66%) | 12,868,544 |
14 Jun 2016 | CNY | 4.9133 | 4.9592 | 4.9031 | 4.9286 | 4.9286 | +0.01 (+0.21%) | 5,914,715 |
13 Jun 2016 | CNY | 5.0459 | 5.0459 | 4.9133 | 4.9184 | 4.9184 | -0.158 (-3.11%) | 8,888,127 |
8 Jun 2016 | CNY | 5.0867 | 5.0918 | 5.0357 | 5.0765 | 5.0765 | -0.01 (-0.20%) | 7,696,465 |
7 Jun 2016 | CNY | 5.0714 | 5.0918 | 5.0306 | 5.0867 | 5.0867 | +0.046 (+0.91%) | 11,129,097 |
6 Jun 2016 | CNY | 5.0765 | 5.0867 | 5.0255 | 5.0408 | 5.0408 | -0.015 (-0.30%) | 9,990,257 |
3 Jun 2016 | CNY | 5.0561 | 5.0714 | 5.0204 | 5.0561 | 5.0561 | +0.01 (+0.20%) | 8,516,431 |
2 Jun 2016 | CNY | 5.0408 | 5.0612 | 5.0102 | 5.0459 | 5.0459 | +0.025 (+0.51%) | 7,682,165 |
1 Jun 2016 | CNY | 5.0459 | 5.051 | 5.0204 | 5.0204 | 5.0204 | -0.025 (-0.51%) | 11,075,172 |
31 May 2016 | CNY | 4.8827 | 5.051 | 4.8776 | 5.0459 | 5.0459 | +0.168 (+3.45%) | 18,160,644 |