Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | CNY | 4.9125 | 5.075 | 4.9125 | 4.9975 | 4.9975 | +0.105 (+2.15%) | 21,760,780 |
3 Feb 2016 | CNY | 4.825 | 4.945 | 4.7625 | 4.8925 | 4.8925 | -0.013 (-0.25%) | 17,070,364 |
2 Feb 2016 | CNY | 4.7375 | 4.9425 | 4.7375 | 4.905 | 4.905 | +0.165 (+3.48%) | 20,698,620 |
1 Feb 2016 | CNY | 4.815 | 4.8475 | 4.645 | 4.74 | 4.74 | -0.03 (-0.63%) | 22,769,940 |
29 Jan 2016 | CNY | 4.575 | 4.845 | 4.57 | 4.77 | 4.77 | +0.203 (+4.43%) | 24,707,880 |
28 Jan 2016 | CNY | 4.7225 | 4.8275 | 4.53 | 4.5675 | 4.5675 | -0.172 (-3.64%) | 22,301,056 |
27 Jan 2016 | CNY | 4.85 | 4.915 | 4.475 | 4.74 | 4.74 | -0.098 (-2.02%) | 26,465,328 |
26 Jan 2016 | CNY | 5.27 | 5.32 | 4.8375 | 4.8375 | 4.8375 | -0.537 (-10%) | 35,612,492 |
25 Jan 2016 | CNY | 5.46 | 5.4625 | 5.3275 | 5.375 | 5.375 | +0.02 (+0.37%) | 23,352,640 |
22 Jan 2016 | CNY | 5.4 | 5.425 | 5.1725 | 5.355 | 5.355 | +0.105 (+2%) | 31,840,552 |
21 Jan 2016 | CNY | 5.47 | 5.62 | 5.24 | 5.25 | 5.25 | -0.333 (-5.96%) | 33,010,296 |
20 Jan 2016 | CNY | 5.4875 | 5.61 | 5.375 | 5.5825 | 5.5825 | +0.062 (+1.13%) | 34,268,268 |
19 Jan 2016 | CNY | 5.25 | 5.5325 | 5.2475 | 5.52 | 5.52 | +0.263 (+4.99%) | 33,406,992 |
18 Jan 2016 | CNY | 4.975 | 5.3675 | 4.92 | 5.2575 | 5.2575 | +0.152 (+2.99%) | 26,497,888 |
15 Jan 2016 | CNY | 5.265 | 5.4 | 5.0325 | 5.105 | 5.105 | -0.21 (-3.95%) | 32,414,792 |
14 Jan 2016 | CNY | 4.9 | 5.3625 | 4.805 | 5.315 | 5.315 | +0.265 (+5.25%) | 32,064,016 |
13 Jan 2016 | CNY | 5.345 | 5.425 | 5.02 | 5.05 | 5.05 | -0.273 (-5.12%) | 29,333,800 |
12 Jan 2016 | CNY | 5.3 | 5.3625 | 5.105 | 5.3225 | 5.3225 | +0.122 (+2.36%) | 34,977,724 |
11 Jan 2016 | CNY | 5.5275 | 5.76 | 5.15 | 5.2 | 5.2 | -0.455 (-8.05%) | 38,757,212 |
8 Jan 2016 | CNY | 5.8325 | 5.845 | 5.275 | 5.655 | 5.655 | -0.02 (-0.35%) | 36,837,664 |
7 Jan 2016 | CNY | 6.1 | 6.1475 | 5.67 | 5.675 | 5.675 | -0.625 (-9.92%) | 10,966,360 |
6 Jan 2016 | CNY | 6.12 | 6.33 | 6.1175 | 6.3 | 6.3 | +0.175 (+2.86%) | 35,277,896 |
5 Jan 2016 | CNY | 6.125 | 6.37 | 5.755 | 6.125 | 6.125 | -0.2 (-3.16%) | 44,985,664 |
4 Jan 2016 | CNY | 6.9775 | 6.995 | 6.325 | 6.325 | 6.325 | -0.703 (-10.00%) | 36,251,596 |
31 Dec 2015 | CNY | 7.0525 | 7.245 | 7.015 | 7.0275 | 7.0275 | -0.005 (-0.07%) | 40,877,020 |
30 Dec 2015 | CNY | 7.035 | 7.075 | 6.89 | 7.0325 | 7.0325 | +0.007 (+0.11%) | 29,697,448 |
29 Dec 2015 | CNY | 6.825 | 7.0725 | 6.7875 | 7.025 | 7.025 | +0.233 (+3.42%) | 43,219,564 |
28 Dec 2015 | CNY | 7.25 | 7.365 | 6.7925 | 6.7925 | 6.7925 | -0.407 (-5.66%) | 52,478,028 |
25 Dec 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
24 Dec 2015 | CNY | 7.125 | 7.2825 | 7.0975 | 7.2 | 7.2 | +0.052 (+0.73%) | 44,083,120 |