Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2016 | CNY | 4.3667 | 4.4833 | 4.3583 | 4.4583 | 4.4583 | +0.092 (+2.10%) | 18,535,486 |
16 Mar 2016 | CNY | 4.35 | 4.4083 | 4.2833 | 4.3667 | 4.3667 | +0.025 (+0.58%) | 14,500,244 |
15 Mar 2016 | CNY | 4.3333 | 4.3833 | 4.3167 | 4.3417 | 4.3417 | -0.025 (-0.57%) | 9,265,141 |
14 Mar 2016 | CNY | 4.225 | 4.4333 | 4.225 | 4.3667 | 4.3667 | +0.167 (+3.97%) | 19,474,816 |
11 Mar 2016 | CNY | 4.1667 | 4.2167 | 4.125 | 4.2 | 4.2 | 0.0 (0.0%) | 9,774,098 |
10 Mar 2016 | CNY | 4.275 | 4.3083 | 4.1917 | 4.2 | 4.2 | -0.067 (-1.56%) | 10,706,821 |
9 Mar 2016 | CNY | 4.325 | 4.3667 | 4.2417 | 4.2667 | 4.2667 | -0.133 (-3.03%) | 15,159,048 |
8 Mar 2016 | CNY | 4.3917 | 4.4167 | 4.175 | 4.4 | 4.4 | -0.008 (-0.19%) | 19,107,654 |
7 Mar 2016 | CNY | 4.3 | 4.4417 | 4.3 | 4.4083 | 4.4083 | +0.142 (+3.32%) | 21,056,395 |
4 Mar 2016 | CNY | 4.325 | 4.425 | 4.1833 | 4.2667 | 4.2667 | -0.075 (-1.73%) | 20,929,027 |
3 Mar 2016 | CNY | 4.3083 | 4.4167 | 4.3083 | 4.3417 | 4.3417 | +0.008 (+0.19%) | 22,535,703 |
2 Mar 2016 | CNY | 4.1667 | 4.3583 | 4.125 | 4.3333 | 4.3333 | +0.192 (+4.63%) | 22,003,666 |
1 Mar 2016 | CNY | 4.075 | 4.1833 | 4.0333 | 4.1417 | 4.1417 | +0.075 (+1.84%) | 11,682,496 |
29 Feb 2016 | CNY | 4.3583 | 4.3667 | 3.8833 | 4.0667 | 4.0667 | -0.208 (-4.87%) | 18,315,099 |
26 Feb 2016 | CNY | 4.2917 | 4.3167 | 4.1917 | 4.275 | 4.275 | +0.033 (+0.79%) | 12,014,230 |
25 Feb 2016 | CNY | 4.6083 | 4.625 | 4.175 | 4.2417 | 4.2417 | -0.392 (-8.45%) | 22,731,925 |
24 Feb 2016 | CNY | 4.5417 | 4.6333 | 4.5083 | 4.6333 | 4.6333 | +0.075 (+1.65%) | 16,833,214 |
23 Feb 2016 | CNY | 4.6417 | 4.6417 | 4.5 | 4.5583 | 4.5583 | -0.067 (-1.44%) | 18,851,266 |
22 Feb 2016 | CNY | 4.5167 | 4.6417 | 4.5083 | 4.625 | 4.625 | +0.142 (+3.16%) | 25,864,531 |
19 Feb 2016 | CNY | 4.4583 | 4.5167 | 4.4167 | 4.4833 | 4.4833 | -0.008 (-0.19%) | 13,226,270 |
18 Feb 2016 | CNY | 4.5333 | 4.55 | 4.475 | 4.4917 | 4.4917 | 0.0 (0.0%) | 19,610,467 |
17 Feb 2016 | CNY | 4.4583 | 4.5083 | 4.425 | 4.4917 | 4.4917 | +0.017 (+0.37%) | 20,337,446 |
16 Feb 2016 | CNY | 4.3333 | 4.5 | 4.3167 | 4.475 | 4.475 | +0.15 (+3.47%) | 23,444,203 |
15 Feb 2016 | CNY | 4.175 | 4.4333 | 4.1333 | 4.325 | 4.325 | +0.025 (+0.58%) | 12,883,396 |
5 Feb 2016 | CNY | 4.35 | 4.3667 | 4.2917 | 4.3 | 4.3 | -0.058 (-1.34%) | 11,581,426 |
4 Feb 2016 | CNY | 4.275 | 4.375 | 4.2667 | 4.3583 | 4.3583 | +0.092 (+2.15%) | 18,382,941 |
3 Feb 2016 | CNY | 4.25 | 4.2917 | 4.175 | 4.2667 | 4.2667 | -0.042 (-0.97%) | 14,440,738 |
2 Feb 2016 | CNY | 4.2083 | 4.3417 | 4.1917 | 4.3083 | 4.3083 | +0.1 (+2.38%) | 17,211,991 |
1 Feb 2016 | CNY | 4.3417 | 4.3917 | 4.1417 | 4.2083 | 4.2083 | -0.25 (-5.61%) | 31,073,176 |
29 Jan 2016 | CNY | 4.3083 | 4.5417 | 4.3 | 4.4583 | 4.4583 | +0.142 (+3.28%) | 11,934,037 |