Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | CNY | 4.0835 | 4.2937 | 4.0261 | 4.0389 | 4.0389 | -0.108 (-2.61%) | 91,379,374 |
31 Aug 2016 | CNY | 4.1026 | 4.2172 | 4.0006 | 4.1472 | 4.1472 | +0.032 (+0.78%) | 98,018,907 |
30 Aug 2016 | CNY | 4.2172 | 4.3128 | 4.0389 | 4.1153 | 4.1153 | -0.096 (-2.27%) | 129,309,642 |
29 Aug 2016 | CNY | 4.0134 | 4.2109 | 4.0134 | 4.2109 | 4.2109 | +0.382 (+9.99%) | 146,147,983 |
26 Aug 2016 | CNY | 3.491 | 3.8286 | 3.4783 | 3.8286 | 3.8286 | +0.35 (+10.07%) | 78,978,610 |
25 Aug 2016 | CNY | 3.5165 | 3.5165 | 3.44 | 3.4783 | 3.4783 | -0.076 (-2.15%) | 17,550,969 |
24 Aug 2016 | CNY | 3.5866 | 3.7203 | 3.542 | 3.5547 | 3.5547 | +0.019 (+0.54%) | 26,351,744 |
23 Aug 2016 | CNY | 3.5547 | 3.5738 | 3.5101 | 3.5356 | 3.5356 | -0.006 (-0.18%) | 9,935,800 |
22 Aug 2016 | CNY | 3.5356 | 3.5993 | 3.4846 | 3.542 | 3.542 | +0.013 (+0.36%) | 17,190,001 |
19 Aug 2016 | CNY | 3.5483 | 3.5802 | 3.4974 | 3.5292 | 3.5292 | -0.032 (-0.90%) | 12,440,596 |
18 Aug 2016 | CNY | 3.5292 | 3.5929 | 3.5101 | 3.5611 | 3.5611 | +0.032 (+0.90%) | 20,736,173 |
17 Aug 2016 | CNY | 3.5101 | 3.542 | 3.4783 | 3.5292 | 3.5292 | +0.019 (+0.54%) | 13,375,307 |
16 Aug 2016 | CNY | 3.5037 | 3.5611 | 3.4846 | 3.5101 | 3.5101 | +0.013 (+0.36%) | 13,929,801 |
15 Aug 2016 | CNY | 3.4464 | 3.5229 | 3.4464 | 3.4974 | 3.4974 | +0.057 (+1.67%) | 14,950,309 |
12 Aug 2016 | CNY | 3.3827 | 3.4528 | 3.3572 | 3.44 | 3.44 | +0.07 (+2.08%) | 10,695,257 |
11 Aug 2016 | CNY | 3.4018 | 3.4273 | 3.3445 | 3.37 | 3.37 | -0.038 (-1.12%) | 7,506,144 |
10 Aug 2016 | CNY | 3.44 | 3.4783 | 3.4018 | 3.4082 | 3.4082 | -0.025 (-0.74%) | 12,087,122 |
9 Aug 2016 | CNY | 3.3891 | 3.4528 | 3.3763 | 3.4337 | 3.4337 | +0.038 (+1.13%) | 15,500,579 |
8 Aug 2016 | CNY | 3.3509 | 3.3955 | 3.319 | 3.3955 | 3.3955 | +0.038 (+1.14%) | 9,501,396 |
5 Aug 2016 | CNY | 3.3317 | 3.3636 | 3.3317 | 3.3572 | 3.3572 | +0.006 (+0.19%) | 9,308,113 |
4 Aug 2016 | CNY | 3.319 | 3.3509 | 3.2999 | 3.3509 | 3.3509 | +0.032 (+0.96%) | 6,903,330 |
3 Aug 2016 | CNY | 3.2999 | 3.3317 | 3.2808 | 3.319 | 3.319 | +0.019 (+0.58%) | 9,857,526 |
2 Aug 2016 | CNY | 3.2617 | 3.3063 | 3.2489 | 3.2999 | 3.2999 | +0.038 (+1.17%) | 7,488,953 |
1 Aug 2016 | CNY | 3.3254 | 3.3254 | 3.2043 | 3.2617 | 3.2617 | -0.07 (-2.10%) | 14,441,164 |
29 Jul 2016 | CNY | 3.3445 | 3.3572 | 3.3126 | 3.3317 | 3.3317 | -0.006 (-0.19%) | 7,451,587 |
28 Jul 2016 | CNY | 3.3254 | 3.3636 | 3.2872 | 3.3381 | 3.3381 | -0.006 (-0.19%) | 11,105,072 |
27 Jul 2016 | CNY | 3.5356 | 3.5547 | 3.2999 | 3.3445 | 3.3445 | -0.191 (-5.41%) | 21,148,989 |
26 Jul 2016 | CNY | 3.4719 | 3.5356 | 3.4464 | 3.5356 | 3.5356 | +0.064 (+1.83%) | 12,246,566 |
25 Jul 2016 | CNY | 3.44 | 3.491 | 3.4209 | 3.4719 | 3.4719 | 0.0 (0.0%) | 11,588,516 |
22 Jul 2016 | CNY | 3.542 | 3.6057 | 3.4528 | 3.4719 | 3.4719 | -0.013 (-0.36%) | 21,028,947 |