Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | CNY | 8.16 | 8.16 | 8.14 | 8.15 | 8.15 | +0.03 (+0.37%) | 21,000 |
26 Aug 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | +0.02 (+0.25%) | 0 |
25 Aug 2016 | CNY | 8.14 | 8.14 | 8.1 | 8.1 | 8.1 | -0.03 (-0.37%) | 4,200 |
24 Aug 2016 | CNY | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | +0.01 (+0.12%) | 0 |
23 Aug 2016 | CNY | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.01 (-0.12%) | 2,000 |
22 Aug 2016 | CNY | 8.17 | 8.18 | 8.11 | 8.13 | 8.13 | -0.11 (-1.33%) | 47,000 |
19 Aug 2016 | CNY | 8.22 | 8.26 | 8.22 | 8.24 | 8.24 | -0.01 (-0.12%) | 7,000 |
18 Aug 2016 | CNY | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
17 Aug 2016 | CNY | 8.25 | 8.31 | 8.16 | 8.25 | 8.25 | -0.12 (-1.43%) | 25,000 |
16 Aug 2016 | CNY | 8.32 | 8.37 | 8.27 | 8.37 | 8.37 | +0.06 (+0.72%) | 25,200 |
15 Aug 2016 | CNY | 8.14 | 8.31 | 8.05 | 8.31 | 8.31 | +0.26 (+3.23%) | 9,800 |
12 Aug 2016 | CNY | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.1 (+1.26%) | 0 |
11 Aug 2016 | CNY | 7.96 | 7.99 | 7.95 | 7.95 | 7.95 | -0.01 (-0.13%) | 27,800 |
10 Aug 2016 | CNY | 8.05 | 8.05 | 7.96 | 7.96 | 7.96 | -0.09 (-1.12%) | 17,000 |
9 Aug 2016 | CNY | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.02 (+0.25%) | 0 |
8 Aug 2016 | CNY | 7.89 | 8.03 | 7.88 | 8.03 | 8.03 | +0.11 (+1.39%) | 20,400 |
5 Aug 2016 | CNY | 7.94 | 7.94 | 7.91 | 7.92 | 7.92 | -0.03 (-0.38%) | 32,600 |
4 Aug 2016 | CNY | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | +0.02 (+0.25%) | 2,000 |
3 Aug 2016 | CNY | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.08 (-1.00%) | 0 |
2 Aug 2016 | CNY | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 (0.0%) | 0 |
1 Aug 2016 | CNY | 7.85 | 8.05 | 7.85 | 8.01 | 8.01 | +0.03 (+0.38%) | 16,600 |
29 Jul 2016 | CNY | 8.03 | 8.03 | 7.92 | 7.98 | 7.98 | -0.02 (-0.25%) | 11,400 |
28 Jul 2016 | CNY | 8.02 | 8.02 | 7.92 | 8 | 8 | -0.06 (-0.74%) | 20,200 |
27 Jul 2016 | CNY | 8.33 | 8.33 | 7.97 | 8.06 | 8.06 | -0.37 (-4.39%) | 69,600 |
26 Jul 2016 | CNY | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | +0.13 (+1.57%) | 15,000 |
25 Jul 2016 | CNY | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | -0.02 (-0.24%) | 0 |
22 Jul 2016 | CNY | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.06 (-0.72%) | 200 |
21 Jul 2016 | CNY | 8.4 | 8.45 | 8.38 | 8.38 | 8.38 | -0.02 (-0.24%) | 21,000 |
20 Jul 2016 | CNY | 8.44 | 8.44 | 8.4 | 8.4 | 8.4 | +0.02 (+0.24%) | 200 |
19 Jul 2016 | CNY | 8.33 | 8.38 | 8.33 | 8.38 | 8.38 | +0.01 (+0.12%) | 15,000 |