Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2016 | CNY | 8.43 | 8.44 | 8.41 | 8.41 | 8.41 | -0.05 (-0.59%) | 43,000 |
14 Jul 2016 | CNY | 8.46 | 8.5 | 8.46 | 8.46 | 8.46 | +0.02 (+0.24%) | 41,400 |
13 Jul 2016 | CNY | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | +0.08 (+0.96%) | 1,800 |
12 Jul 2016 | CNY | 8.24 | 8.36 | 8.13 | 8.36 | 8.36 | +0.11 (+1.33%) | 23,400 |
11 Jul 2016 | CNY | 8.25 | 8.31 | 8.25 | 8.25 | 8.25 | -0.02 (-0.24%) | 8,000 |
8 Jul 2016 | CNY | 8.28 | 8.29 | 8.27 | 8.27 | 8.27 | +0.04 (+0.49%) | 10,000 |
7 Jul 2016 | CNY | 8.24 | 8.24 | 8.21 | 8.23 | 8.23 | -0.06 (-0.72%) | 15,200 |
6 Jul 2016 | CNY | 8.28 | 8.29 | 8.26 | 8.29 | 8.29 | -0.01 (-0.12%) | 16,400 |
5 Jul 2016 | CNY | 8.33 | 8.33 | 8.29 | 8.3 | 8.3 | -0.06 (-0.72%) | 31,000 |
4 Jul 2016 | CNY | 8.27 | 8.37 | 8.27 | 8.36 | 8.36 | +0.11 (+1.33%) | 69,800 |
1 Jul 2016 | CNY | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0 (0.0%) | 0 |
30 Jun 2016 | CNY | 8.2 | 8.25 | 8.2 | 8.25 | 8.25 | +0.07 (+0.86%) | 39,000 |
29 Jun 2016 | CNY | 8.3 | 8.35 | 8.18 | 8.18 | 8.18 | -0.08 (-0.97%) | 34,400 |
28 Jun 2016 | CNY | 8.16 | 8.26 | 8.1 | 8.26 | 8.26 | +0.15 (+1.85%) | 5,600 |
27 Jun 2016 | CNY | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | +0.26 (+3.31%) | 7,000 |
24 Jun 2016 | CNY | 7.8 | 7.9 | 7.8 | 7.85 | 7.85 | -0.06 (-0.76%) | 10,200 |
23 Jun 2016 | CNY | 7.88 | 7.93 | 7.88 | 7.91 | 7.91 | +0.02 (+0.25%) | 61,000 |
22 Jun 2016 | CNY | 7.79 | 7.89 | 7.79 | 7.89 | 7.89 | +0.12 (+1.54%) | 46,000 |
21 Jun 2016 | CNY | 7.91 | 7.93 | 7.76 | 7.77 | 7.77 | -0.08 (-1.02%) | 22,000 |
20 Jun 2016 | CNY | 7.78 | 7.85 | 7.78 | 7.85 | 7.85 | +0.01 (+0.13%) | 11,000 |
17 Jun 2016 | CNY | 7.78 | 7.95 | 7.76 | 7.84 | 7.84 | +0.08 (+1.03%) | 43,000 |
16 Jun 2016 | CNY | 7.83 | 7.83 | 7.76 | 7.76 | 7.76 | -0.1 (-1.27%) | 1,000 |
15 Jun 2016 | CNY | 7.67 | 7.86 | 7.67 | 7.86 | 7.86 | +0.22 (+2.88%) | 41,200 |
14 Jun 2016 | CNY | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | +0.03 (+0.39%) | 0 |
13 Jun 2016 | CNY | 7.94 | 7.97 | 7.61 | 7.61 | 7.61 | -0.45 (-5.58%) | 19,600 |
10 Jun 2016 | CNY | 8.15 | 8.15 | 8.06 | 8.06 | 8.06 | -0.12 (-1.47%) | 53,000 |
9 Jun 2016 | CNY | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0 (0.0%) | 0 |
8 Jun 2016 | CNY | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | -0.04 (-0.49%) | 1,600 |
7 Jun 2016 | CNY | 8.23 | 8.26 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 18,400 |
6 Jun 2016 | CNY | 8.26 | 8.26 | 8.21 | 8.22 | 8.22 | -0.01 (-0.12%) | 11,000 |