Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | CNY | 6.31 | 6.42 | 6.18 | 6.22 | 6.22 | -0.09 (-1.43%) | 6,379,290 |
20 Jun 2016 | CNY | 6.35 | 6.35 | 6.24 | 6.31 | 6.31 | -0.06 (-0.94%) | 5,739,966 |
17 Jun 2016 | CNY | 6.45 | 6.5 | 6.27 | 6.37 | 6.37 | -0.05 (-0.78%) | 8,237,887 |
16 Jun 2016 | CNY | 6.6 | 6.67 | 6.36 | 6.42 | 6.42 | -0.27 (-4.04%) | 15,523,222 |
15 Jun 2016 | CNY | 6.22 | 6.87 | 6.16 | 6.69 | 6.69 | +0.33 (+5.19%) | 22,454,835 |
14 Jun 2016 | CNY | 6.04 | 6.44 | 6.01 | 6.36 | 6.36 | +0.25 (+4.09%) | 10,617,180 |
13 Jun 2016 | CNY | 5.98 | 6.18 | 5.94 | 6.11 | 6.11 | +0.07 (+1.16%) | 8,226,074 |
8 Jun 2016 | CNY | 6.07 | 6.08 | 6 | 6.04 | 6.04 | 0.0 (0.0%) | 1,909,960 |
7 Jun 2016 | CNY | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.04 (-0.66%) | 1,714,783 |
6 Jun 2016 | CNY | 6.06 | 6.13 | 6.01 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,820,726 |
3 Jun 2016 | CNY | 6.07 | 6.11 | 6.02 | 6.09 | 6.09 | +0.05 (+0.83%) | 3,131,058 |
2 Jun 2016 | CNY | 6.08 | 6.12 | 6.01 | 6.04 | 6.04 | -0.05 (-0.82%) | 3,376,478 |
1 Jun 2016 | CNY | 6 | 6.16 | 6 | 6.09 | 6.09 | +0.1 (+1.67%) | 5,404,419 |
31 May 2016 | CNY | 5.81 | 5.99 | 5.79 | 5.99 | 5.99 | +0.2 (+3.45%) | 4,275,341 |
30 May 2016 | CNY | 5.82 | 5.86 | 5.71 | 5.79 | 5.79 | 0.0 (0.0%) | 1,894,522 |
27 May 2016 | CNY | 5.8 | 5.82 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 1,945,989 |
26 May 2016 | CNY | 5.83 | 5.83 | 5.68 | 5.79 | 5.79 | -0.01 (-0.17%) | 1,885,541 |
25 May 2016 | CNY | 5.85 | 5.85 | 5.79 | 5.8 | 5.8 | -0.01 (-0.17%) | 1,683,950 |
24 May 2016 | CNY | 5.87 | 5.87 | 5.78 | 5.81 | 5.81 | -0.07 (-1.19%) | 2,055,840 |
23 May 2016 | CNY | 5.85 | 5.89 | 5.79 | 5.88 | 5.88 | +0.03 (+0.51%) | 2,398,426 |
20 May 2016 | CNY | 5.77 | 5.85 | 5.69 | 5.85 | 5.85 | +0.01 (+0.17%) | 2,685,057 |
19 May 2016 | CNY | 5.8 | 5.99 | 5.74 | 5.84 | 5.84 | 0.0 (0.0%) | 4,938,746 |
18 May 2016 | CNY | 5.78 | 5.85 | 5.71 | 5.84 | 5.84 | +0.11 (+1.92%) | 5,975,233 |
17 May 2016 | CNY | 5.74 | 5.76 | 5.7 | 5.73 | 5.73 | -0.03 (-0.52%) | 1,983,497 |
16 May 2016 | CNY | 5.7 | 5.8 | 5.66 | 5.76 | 5.76 | +0.01 (+0.17%) | 5,123,379 |
13 May 2016 | CNY | 5.88 | 5.89 | 5.73 | 5.75 | 5.75 | -0.12 (-2.04%) | 2,322,747 |
12 May 2016 | CNY | 5.82 | 5.91 | 5.65 | 5.87 | 5.87 | +0.01 (+0.17%) | 3,240,020 |
11 May 2016 | CNY | 5.84 | 5.9 | 5.7 | 5.86 | 5.86 | -0.03 (-0.51%) | 3,889,593 |
10 May 2016 | CNY | 5.99 | 6.03 | 5.8 | 5.89 | 5.89 | -0.1 (-1.67%) | 4,017,451 |
9 May 2016 | CNY | 6.2 | 6.29 | 5.95 | 5.99 | 5.99 | -0.22 (-3.54%) | 4,613,581 |