Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 5.32 | 5.42 | 5.31 | 5.41 | 5.41 | +0.07 (+1.31%) | 15,279,312 |
21 Jun 2016 | CNY | 5.46 | 5.5 | 5.31 | 5.34 | 5.34 | -0.11 (-2.02%) | 25,148,269 |
20 Jun 2016 | CNY | 5.49 | 5.52 | 5.39 | 5.45 | 5.45 | -0.04 (-0.73%) | 23,632,496 |
17 Jun 2016 | CNY | 5.31 | 5.55 | 5.31 | 5.49 | 5.49 | +0.21 (+3.98%) | 50,992,790 |
16 Jun 2016 | CNY | 5.27 | 5.34 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 21,472,971 |
15 Jun 2016 | CNY | 5.11 | 5.33 | 5.09 | 5.32 | 5.32 | +0.14 (+2.70%) | 28,663,342 |
14 Jun 2016 | CNY | 5.1 | 5.2 | 5.08 | 5.18 | 5.18 | +0.04 (+0.78%) | 23,215,407 |
13 Jun 2016 | CNY | 5.35 | 5.37 | 5.11 | 5.14 | 5.14 | -0.29 (-5.34%) | 22,736,608 |
8 Jun 2016 | CNY | 5.5 | 5.51 | 5.39 | 5.43 | 5.43 | -0.1 (-1.81%) | 26,112,929 |
7 Jun 2016 | CNY | 5.51 | 5.58 | 5.46 | 5.53 | 5.53 | +0.02 (+0.36%) | 28,190,398 |
6 Jun 2016 | CNY | 5.5 | 5.52 | 5.46 | 5.51 | 5.51 | +0.03 (+0.55%) | 24,200,856 |
3 Jun 2016 | CNY | 5.5 | 5.51 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 25,419,854 |
2 Jun 2016 | CNY | 5.52 | 5.53 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 29,866,310 |
1 Jun 2016 | CNY | 5.48 | 5.6 | 5.43 | 5.5 | 5.5 | -0.03 (-0.54%) | 42,981,890 |
31 May 2016 | CNY | 5.3 | 5.54 | 5.27 | 5.53 | 5.53 | +0.34 (+6.55%) | 59,025,547 |
30 May 2016 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
27 May 2016 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
26 May 2016 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
25 May 2016 | CNY | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
24 May 2016 | CNY | 5.2 | 5.24 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 19,763,640 |
23 May 2016 | CNY | 5.2 | 5.25 | 5.13 | 5.21 | 5.21 | -0.01 (-0.19%) | 32,986,227 |
20 May 2016 | CNY | 5.1 | 5.27 | 5.05 | 5.22 | 5.22 | +0.09 (+1.75%) | 32,704,043 |
19 May 2016 | CNY | 5.08 | 5.21 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 21,045,385 |
18 May 2016 | CNY | 5.31 | 5.33 | 5.05 | 5.13 | 5.13 | -0.21 (-3.93%) | 34,224,500 |
17 May 2016 | CNY | 5.4 | 5.4 | 5.31 | 5.34 | 5.34 | -0.05 (-0.93%) | 25,332,164 |
16 May 2016 | CNY | 5.35 | 5.4 | 5.24 | 5.39 | 5.39 | +0.02 (+0.37%) | 35,488,842 |
13 May 2016 | CNY | 5.31 | 5.45 | 5.27 | 5.37 | 5.37 | -0.02 (-0.37%) | 31,633,838 |
12 May 2016 | CNY | 5.4 | 5.4 | 5.2 | 5.39 | 5.39 | -0.11 (-2%) | 36,968,349 |
11 May 2016 | CNY | 5.63 | 5.66 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 35,052,476 |
10 May 2016 | CNY | 5.6 | 5.65 | 5.5 | 5.56 | 5.56 | -0.02 (-0.36%) | 24,825,733 |