Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 5.2 | 5.23 | 5.16 | 5.21 | 5.21 | -0.04 (-0.76%) | 20,018,630 |
13 Sep 2016 | CNY | 5.3 | 5.32 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 24,824,777 |
12 Sep 2016 | CNY | 5.38 | 5.38 | 5.23 | 5.26 | 5.26 | -0.17 (-3.13%) | 37,808,448 |
9 Sep 2016 | CNY | 5.41 | 5.55 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 42,994,017 |
8 Sep 2016 | CNY | 5.46 | 5.46 | 5.37 | 5.42 | 5.42 | -0.05 (-0.91%) | 34,849,330 |
7 Sep 2016 | CNY | 5.53 | 5.59 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 51,888,323 |
6 Sep 2016 | CNY | 5.38 | 5.53 | 5.36 | 5.45 | 5.45 | +0.12 (+2.25%) | 64,397,862 |
5 Sep 2016 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
2 Sep 2016 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
1 Sep 2016 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
31 Aug 2016 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
30 Aug 2016 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
29 Aug 2016 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
26 Aug 2016 | CNY | 5.33 | 5.39 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 20,232,864 |
25 Aug 2016 | CNY | 5.41 | 5.41 | 5.28 | 5.33 | 5.33 | -0.1 (-1.84%) | 33,994,499 |
24 Aug 2016 | CNY | 5.42 | 5.5 | 5.41 | 5.43 | 5.43 | +0.01 (+0.18%) | 30,397,307 |
23 Aug 2016 | CNY | 5.41 | 5.47 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 28,618,950 |
22 Aug 2016 | CNY | 5.56 | 5.57 | 5.4 | 5.4 | 5.4 | -0.18 (-3.23%) | 52,303,291 |
19 Aug 2016 | CNY | 5.43 | 5.65 | 5.38 | 5.58 | 5.58 | +0.13 (+2.39%) | 87,341,159 |
18 Aug 2016 | CNY | 5.43 | 5.51 | 5.42 | 5.45 | 5.45 | +0.01 (+0.18%) | 40,411,419 |
17 Aug 2016 | CNY | 5.42 | 5.51 | 5.38 | 5.44 | 5.44 | 0.0 (0.0%) | 41,753,073 |
16 Aug 2016 | CNY | 5.42 | 5.54 | 5.41 | 5.44 | 5.44 | +0.01 (+0.18%) | 50,427,282 |
15 Aug 2016 | CNY | 5.31 | 5.46 | 5.3 | 5.43 | 5.43 | +0.13 (+2.45%) | 65,571,572 |
12 Aug 2016 | CNY | 5.23 | 5.32 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 23,530,721 |
11 Aug 2016 | CNY | 5.3 | 5.32 | 5.22 | 5.24 | 5.24 | -0.06 (-1.13%) | 23,785,912 |
10 Aug 2016 | CNY | 5.34 | 5.37 | 5.29 | 5.3 | 5.3 | -0.05 (-0.93%) | 21,608,712 |
9 Aug 2016 | CNY | 5.31 | 5.39 | 5.27 | 5.35 | 5.35 | +0.03 (+0.56%) | 30,085,960 |
8 Aug 2016 | CNY | 5.25 | 5.33 | 5.22 | 5.32 | 5.32 | +0.06 (+1.14%) | 25,645,768 |
5 Aug 2016 | CNY | 5.27 | 5.28 | 5.23 | 5.26 | 5.26 | -0.02 (-0.38%) | 15,995,933 |
4 Aug 2016 | CNY | 5.32 | 5.33 | 5.22 | 5.28 | 5.28 | -0.03 (-0.56%) | 25,281,064 |