Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | CNY | 9.22 | 9.34 | 9.18 | 9.29 | 9.29 | +0.05 (+0.54%) | 10,496,138 |
7 Jun 2016 | CNY | 9.33 | 9.34 | 9.18 | 9.24 | 9.24 | -0.1 (-1.07%) | 10,275,484 |
6 Jun 2016 | CNY | 9.36 | 9.46 | 9.26 | 9.34 | 9.34 | +0.07 (+0.76%) | 16,701,233 |
3 Jun 2016 | CNY | 9.25 | 9.34 | 9.17 | 9.27 | 9.27 | +0.02 (+0.22%) | 13,999,055 |
2 Jun 2016 | CNY | 9.21 | 9.29 | 9.12 | 9.25 | 9.25 | 0.0 (0.0%) | 14,759,263 |
1 Jun 2016 | CNY | 9.2 | 9.4 | 9.15 | 9.25 | 9.25 | +0.06 (+0.65%) | 16,919,591 |
31 May 2016 | CNY | 8.95 | 9.2 | 8.9 | 9.19 | 9.19 | +0.3 (+3.37%) | 16,162,601 |
30 May 2016 | CNY | 8.97 | 9 | 8.82 | 8.89 | 8.89 | -0.12 (-1.33%) | 6,757,157 |
27 May 2016 | CNY | 8.91 | 9.08 | 8.83 | 9.01 | 9.01 | +0.11 (+1.24%) | 8,893,610 |
26 May 2016 | CNY | 8.94 | 8.98 | 8.71 | 8.9 | 8.9 | -0.01 (-0.11%) | 8,465,643 |
25 May 2016 | CNY | 9.06 | 9.09 | 8.9 | 8.91 | 8.91 | -0.1 (-1.11%) | 6,408,025 |
24 May 2016 | CNY | 9.11 | 9.15 | 8.93 | 9.01 | 9.01 | -0.13 (-1.42%) | 8,411,720 |
23 May 2016 | CNY | 9 | 9.17 | 8.96 | 9.14 | 9.14 | +0.18 (+2.01%) | 11,862,182 |
20 May 2016 | CNY | 8.81 | 8.96 | 8.76 | 8.96 | 8.96 | +0.09 (+1.01%) | 8,354,260 |
19 May 2016 | CNY | 8.83 | 9.03 | 8.8 | 8.87 | 8.87 | +0.02 (+0.23%) | 9,449,063 |
18 May 2016 | CNY | 9.1 | 9.1 | 8.76 | 8.85 | 8.85 | -0.3 (-3.28%) | 11,783,296 |
17 May 2016 | CNY | 9.22 | 9.26 | 9.09 | 9.15 | 9.15 | -0.06 (-0.65%) | 8,114,059 |
16 May 2016 | CNY | 9.09 | 9.22 | 9.06 | 9.21 | 9.21 | +0.11 (+1.21%) | 7,988,445 |
13 May 2016 | CNY | 9.02 | 9.17 | 9 | 9.1 | 9.1 | +0.01 (+0.11%) | 8,952,929 |
12 May 2016 | CNY | 9.08 | 9.11 | 8.88 | 9.09 | 9.09 | -0.13 (-1.41%) | 12,416,803 |
11 May 2016 | CNY | 9.35 | 9.38 | 9.21 | 9.22 | 9.22 | -0.06 (-0.65%) | 8,363,535 |
10 May 2016 | CNY | 9.35 | 9.42 | 9.2 | 9.28 | 9.28 | -0.04 (-0.43%) | 9,456,899 |
9 May 2016 | CNY | 9.85 | 9.86 | 9.3 | 9.32 | 9.32 | -0.64 (-6.43%) | 20,088,299 |
6 May 2016 | CNY | 10.36 | 10.39 | 9.95 | 9.96 | 9.96 | -0.35 (-3.39%) | 19,814,969 |
5 May 2016 | CNY | 10.2 | 10.41 | 10.13 | 10.31 | 10.31 | +0.12 (+1.18%) | 16,204,094 |
4 May 2016 | CNY | 10.2 | 10.27 | 10.12 | 10.19 | 10.19 | -0.06 (-0.59%) | 14,082,842 |
3 May 2016 | CNY | 10.12 | 10.26 | 10 | 10.25 | 10.25 | +0.22 (+2.19%) | 16,749,280 |
29 Apr 2016 | CNY | 10.05 | 10.11 | 9.92 | 10.03 | 10.03 | -0.11 (-1.08%) | 14,721,505 |
28 Apr 2016 | CNY | 10.3 | 10.37 | 10 | 10.14 | 10.14 | -0.44 (-4.16%) | 29,279,955 |
27 Apr 2016 | CNY | 10.52 | 10.74 | 10.4 | 10.58 | 10.58 | +0.08 (+0.76%) | 17,624,348 |