Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | CNY | 6.3308 | 6.7692 | 6.2615 | 6.4769 | 6.4769 | +0.215 (+3.44%) | 95,690,936 |
6 Sep 2016 | CNY | 5.8 | 6.4308 | 5.7385 | 6.2615 | 6.2615 | +0.415 (+7.10%) | 115,196,196 |
5 Sep 2016 | CNY | 5.5769 | 5.8923 | 5.5385 | 5.8462 | 5.8462 | +0.331 (+6.00%) | 57,270,162 |
2 Sep 2016 | CNY | 5.4846 | 5.6154 | 5.4846 | 5.5154 | 5.5154 | 0.0 (0.0%) | 20,875,870 |
1 Sep 2016 | CNY | 5.6539 | 5.7539 | 5.5077 | 5.5154 | 5.5154 | -0.031 (-0.56%) | 28,486,347 |
31 Aug 2016 | CNY | 5.6154 | 5.6539 | 5.4923 | 5.5462 | 5.5462 | -0.023 (-0.41%) | 17,163,027 |
30 Aug 2016 | CNY | 5.5308 | 5.8462 | 5.5308 | 5.5692 | 5.5692 | +0.023 (+0.41%) | 50,559,031 |
29 Aug 2016 | CNY | 5.3846 | 5.6462 | 5.3615 | 5.5462 | 5.5462 | +0.246 (+4.65%) | 55,195,843 |
26 Aug 2016 | CNY | 5.2154 | 5.3462 | 5.1692 | 5.3 | 5.3 | +0.108 (+2.07%) | 18,275,749 |
25 Aug 2016 | CNY | 5.2 | 5.2 | 5.1385 | 5.1923 | 5.1923 | -0.031 (-0.59%) | 10,561,431 |
24 Aug 2016 | CNY | 5.2846 | 5.2923 | 5.1923 | 5.2231 | 5.2231 | -0.061 (-1.16%) | 15,038,166 |
23 Aug 2016 | CNY | 5.2846 | 5.3 | 5.2154 | 5.2846 | 5.2846 | -0.008 (-0.15%) | 11,360,226 |
22 Aug 2016 | CNY | 5.2539 | 5.3769 | 5.2308 | 5.2923 | 5.2923 | +0.038 (+0.73%) | 19,084,869 |
19 Aug 2016 | CNY | 5.3154 | 5.3154 | 5.2 | 5.2539 | 5.2539 | -0.061 (-1.16%) | 21,247,679 |
18 Aug 2016 | CNY | 5.3769 | 5.4462 | 5.2846 | 5.3154 | 5.3154 | -0.077 (-1.43%) | 21,541,718 |
17 Aug 2016 | CNY | 5.2539 | 5.4615 | 5.2308 | 5.3923 | 5.3923 | +0.092 (+1.74%) | 38,218,525 |
16 Aug 2016 | CNY | 5.2846 | 5.3462 | 5.2462 | 5.3 | 5.3 | +0.015 (+0.29%) | 26,470,848 |
15 Aug 2016 | CNY | 5.2308 | 5.3231 | 5.1539 | 5.2846 | 5.2846 | +0.015 (+0.29%) | 32,357,874 |
12 Aug 2016 | CNY | 5.1846 | 5.3 | 5.1539 | 5.2692 | 5.2692 | +0.054 (+1.03%) | 28,372,169 |
11 Aug 2016 | CNY | 5.1385 | 5.3077 | 5.0385 | 5.2154 | 5.2154 | +0.069 (+1.34%) | 39,370,253 |
10 Aug 2016 | CNY | 5.2231 | 5.3231 | 5.1385 | 5.1462 | 5.1462 | +0.015 (+0.30%) | 47,452,442 |
9 Aug 2016 | CNY | 5.0462 | 5.1846 | 5.0154 | 5.1308 | 5.1308 | +0.077 (+1.52%) | 29,242,840 |
8 Aug 2016 | CNY | 4.9846 | 5.0692 | 4.9539 | 5.0539 | 5.0539 | +0.046 (+0.92%) | 12,806,890 |
5 Aug 2016 | CNY | 5.0077 | 5.1077 | 4.9615 | 5.0077 | 5.0077 | 0.0 (0.0%) | 18,590,774 |
4 Aug 2016 | CNY | 5.0231 | 5.0539 | 4.9385 | 5.0077 | 5.0077 | -0.054 (-1.06%) | 12,069,683 |
3 Aug 2016 | CNY | 4.9385 | 5.1 | 4.9077 | 5.0615 | 5.0615 | +0.115 (+2.33%) | 25,585,131 |
2 Aug 2016 | CNY | 4.8385 | 4.9692 | 4.8231 | 4.9462 | 4.9462 | +0.092 (+1.90%) | 14,522,831 |
1 Aug 2016 | CNY | 4.8539 | 4.9077 | 4.7846 | 4.8539 | 4.8539 | -0.061 (-1.25%) | 12,823,037 |
29 Jul 2016 | CNY | 5.0385 | 5.0692 | 4.8923 | 4.9154 | 4.9154 | -0.115 (-2.29%) | 14,191,269 |
28 Jul 2016 | CNY | 4.9462 | 5.0615 | 4.9077 | 5.0308 | 5.0308 | +0.046 (+0.93%) | 18,477,078 |