Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | CNY | 3.66 | 3.66 | 3.59 | 3.65 | 3.65 | 0.0 (0.0%) | 8,359,185 |
5 Sep 2016 | CNY | 3.62 | 3.68 | 3.62 | 3.65 | 3.65 | +0.04 (+1.11%) | 7,361,306 |
2 Sep 2016 | CNY | 3.6 | 3.65 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 9,387,365 |
1 Sep 2016 | CNY | 3.71 | 3.71 | 3.59 | 3.6 | 3.6 | -0.12 (-3.23%) | 15,722,700 |
31 Aug 2016 | CNY | 3.76 | 3.77 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 9,287,122 |
30 Aug 2016 | CNY | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | -0.01 (-0.26%) | 7,145,209 |
29 Aug 2016 | CNY | 3.8 | 3.83 | 3.74 | 3.78 | 3.78 | -0.04 (-1.05%) | 13,298,515 |
26 Aug 2016 | CNY | 3.85 | 3.88 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 11,994,979 |
25 Aug 2016 | CNY | 3.76 | 3.94 | 3.72 | 3.87 | 3.87 | +0.1 (+2.65%) | 26,163,200 |
24 Aug 2016 | CNY | 3.78 | 3.8 | 3.76 | 3.77 | 3.77 | 0.0 (0.0%) | 5,342,187 |
23 Aug 2016 | CNY | 3.75 | 3.8 | 3.74 | 3.77 | 3.77 | +0.02 (+0.53%) | 6,189,011 |
22 Aug 2016 | CNY | 3.76 | 3.81 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 9,023,827 |
19 Aug 2016 | CNY | 3.81 | 3.82 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 11,146,405 |
18 Aug 2016 | CNY | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 12,323,350 |
17 Aug 2016 | CNY | 3.8 | 3.95 | 3.77 | 3.88 | 3.88 | +0.08 (+2.11%) | 29,231,655 |
16 Aug 2016 | CNY | 3.79 | 3.81 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 19,291,789 |
15 Aug 2016 | CNY | 3.73 | 3.8 | 3.69 | 3.76 | 3.76 | +0.04 (+1.08%) | 16,033,205 |
12 Aug 2016 | CNY | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 7,289,374 |
11 Aug 2016 | CNY | 3.72 | 3.75 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 8,320,123 |
10 Aug 2016 | CNY | 3.73 | 3.82 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 12,943,576 |
9 Aug 2016 | CNY | 3.73 | 3.73 | 3.66 | 3.7 | 3.7 | -0.03 (-0.80%) | 9,945,067 |
8 Aug 2016 | CNY | 3.64 | 3.74 | 3.6 | 3.73 | 3.73 | +0.11 (+3.04%) | 13,069,605 |
5 Aug 2016 | CNY | 3.62 | 3.66 | 3.59 | 3.62 | 3.62 | 0.0 (0.0%) | 6,927,832 |
4 Aug 2016 | CNY | 3.6 | 3.63 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 4,461,273 |
3 Aug 2016 | CNY | 3.61 | 3.63 | 3.58 | 3.62 | 3.62 | 0.0 (0.0%) | 5,279,377 |
2 Aug 2016 | CNY | 3.54 | 3.65 | 3.51 | 3.62 | 3.62 | +0.08 (+2.26%) | 7,580,250 |
1 Aug 2016 | CNY | 3.53 | 3.55 | 3.44 | 3.54 | 3.54 | 0.0 (0.0%) | 10,927,592 |
29 Jul 2016 | CNY | 3.59 | 3.62 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 7,230,692 |
28 Jul 2016 | CNY | 3.6 | 3.64 | 3.55 | 3.62 | 3.62 | 0.0 (0.0%) | 8,854,513 |
27 Jul 2016 | CNY | 3.8 | 3.82 | 3.57 | 3.62 | 3.62 | -0.18 (-4.74%) | 17,019,876 |