Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 5.14 | 5.2 | 5.12 | 5.19 | 5.19 | +0.05 (+0.97%) | 22,391,904 |
21 Jun 2016 | CNY | 5.23 | 5.26 | 5.11 | 5.14 | 5.14 | -0.08 (-1.53%) | 37,069,647 |
20 Jun 2016 | CNY | 5.21 | 5.24 | 5.13 | 5.22 | 5.22 | +0.01 (+0.19%) | 31,628,434 |
17 Jun 2016 | CNY | 5.2 | 5.27 | 5.17 | 5.21 | 5.21 | -0.06 (-1.14%) | 49,059,308 |
16 Jun 2016 | CNY | 5.15 | 5.45 | 5.11 | 5.27 | 5.27 | +0.1 (+1.93%) | 88,715,647 |
15 Jun 2016 | CNY | 5.06 | 5.22 | 5.01 | 5.17 | 5.17 | +0.07 (+1.37%) | 37,697,805 |
14 Jun 2016 | CNY | 5.09 | 5.15 | 5.04 | 5.1 | 5.1 | 0.0 (0.0%) | 39,995,739 |
13 Jun 2016 | CNY | 5.26 | 5.29 | 5.09 | 5.1 | 5.1 | -0.22 (-4.14%) | 51,300,462 |
8 Jun 2016 | CNY | 5.33 | 5.37 | 5.27 | 5.32 | 5.32 | -0.03 (-0.56%) | 26,681,211 |
7 Jun 2016 | CNY | 5.37 | 5.4 | 5.31 | 5.35 | 5.35 | -0.05 (-0.93%) | 26,386,292 |
6 Jun 2016 | CNY | 5.41 | 5.46 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 27,465,239 |
3 Jun 2016 | CNY | 5.53 | 5.58 | 5.41 | 5.43 | 5.43 | 0.0 (0.0%) | 45,933,142 |
2 Jun 2016 | CNY | 5.44 | 5.47 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 33,764,269 |
1 Jun 2016 | CNY | 5.42 | 5.51 | 5.41 | 5.43 | 5.43 | -0.05 (-0.91%) | 54,904,223 |
31 May 2016 | CNY | 5.23 | 5.51 | 5.21 | 5.48 | 5.48 | +0.25 (+4.78%) | 88,153,756 |
30 May 2016 | CNY | 5.19 | 5.28 | 5.15 | 5.23 | 5.23 | -0.02 (-0.38%) | 20,961,036 |
27 May 2016 | CNY | 5.22 | 5.4 | 5.16 | 5.25 | 5.25 | +0.03 (+0.57%) | 38,738,503 |
26 May 2016 | CNY | 5.21 | 5.26 | 5.14 | 5.22 | 5.22 | -0.01 (-0.19%) | 23,964,053 |
25 May 2016 | CNY | 5.22 | 5.28 | 5.17 | 5.23 | 5.23 | +0.02 (+0.38%) | 25,198,768 |
24 May 2016 | CNY | 5.23 | 5.33 | 5.16 | 5.21 | 5.21 | -0.06 (-1.14%) | 27,481,959 |
23 May 2016 | CNY | 5.2 | 5.34 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 26,171,095 |
20 May 2016 | CNY | 5.14 | 5.27 | 5.11 | 5.22 | 5.22 | +0.07 (+1.36%) | 21,117,385 |
19 May 2016 | CNY | 5.16 | 5.25 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 22,129,094 |
18 May 2016 | CNY | 5.28 | 5.29 | 5.1 | 5.17 | 5.17 | -0.15 (-2.82%) | 27,363,257 |
17 May 2016 | CNY | 5.36 | 5.4 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 24,235,359 |
16 May 2016 | CNY | 5.21 | 5.59 | 5.16 | 5.41 | 5.41 | +0.2 (+3.84%) | 55,316,075 |
13 May 2016 | CNY | 5.19 | 5.27 | 5.16 | 5.21 | 5.21 | -0.01 (-0.19%) | 20,155,732 |
12 May 2016 | CNY | 5.17 | 5.26 | 5.1 | 5.22 | 5.22 | -0.05 (-0.95%) | 23,497,114 |
11 May 2016 | CNY | 5.38 | 5.41 | 5.19 | 5.27 | 5.27 | -0.05 (-0.94%) | 36,316,825 |
10 May 2016 | CNY | 5.14 | 5.52 | 5.09 | 5.32 | 5.32 | +0.23 (+4.52%) | 45,269,449 |