Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2016 | CNY | 6.6116 | 6.6529 | 6.5289 | 6.6391 | 6.6391 | +0.055 (+0.84%) | 4,623,796 |
22 Apr 2016 | CNY | 6.6736 | 6.7424 | 6.5565 | 6.584 | 6.584 | -0.11 (-1.65%) | 8,544,729 |
21 Apr 2016 | CNY | 6.7424 | 6.8526 | 6.6804 | 6.6942 | 6.6942 | -0.103 (-1.52%) | 3,537,962 |
20 Apr 2016 | CNY | 7.073 | 7.1419 | 6.6116 | 6.7975 | 6.7975 | -0.255 (-3.61%) | 6,828,356 |
19 Apr 2016 | CNY | 7.0523 | 7.0799 | 6.9628 | 7.0523 | 7.0523 | +0.083 (+1.19%) | 3,699,232 |
18 Apr 2016 | CNY | 7.1212 | 7.1212 | 6.9559 | 6.9697 | 6.9697 | -0.158 (-2.22%) | 5,008,302 |
15 Apr 2016 | CNY | 7.1763 | 7.2107 | 7.0592 | 7.1281 | 7.1281 | -0.083 (-1.15%) | 7,174,673 |
14 Apr 2016 | CNY | 7.1763 | 7.2245 | 7.0868 | 7.2107 | 7.2107 | +0.048 (+0.67%) | 6,454,746 |
13 Apr 2016 | CNY | 7.197 | 7.3072 | 7.1625 | 7.1625 | 7.1625 | -0.007 (-0.10%) | 8,752,223 |
12 Apr 2016 | CNY | 7.2039 | 7.2245 | 7.1006 | 7.1694 | 7.1694 | -0.069 (-0.95%) | 3,402,721 |
11 Apr 2016 | CNY | 7.1763 | 7.3209 | 7.1625 | 7.2383 | 7.2383 | +0.096 (+1.35%) | 6,027,671 |
8 Apr 2016 | CNY | 7.259 | 7.2658 | 7.0455 | 7.1419 | 7.1419 | -0.055 (-0.77%) | 5,506,590 |
7 Apr 2016 | CNY | 7.3347 | 7.3623 | 7.1212 | 7.197 | 7.197 | -0.124 (-1.69%) | 5,693,794 |
6 Apr 2016 | CNY | 7.4449 | 7.4793 | 7.2452 | 7.3209 | 7.3209 | -0.117 (-1.57%) | 8,523,300 |
5 Apr 2016 | CNY | 7.1557 | 7.5207 | 7.1557 | 7.438 | 7.438 | +0.282 (+3.95%) | 13,938,083 |
1 Apr 2016 | CNY | 6.9422 | 7.1763 | 6.9284 | 7.1557 | 7.1557 | +0.152 (+2.16%) | 9,539,878 |
31 Mar 2016 | CNY | 7.073 | 7.135 | 6.9559 | 7.0041 | 7.0041 | -0.041 (-0.59%) | 4,487,225 |
30 Mar 2016 | CNY | 6.7769 | 7.1074 | 6.7493 | 7.0455 | 7.0455 | +0.331 (+4.92%) | 7,105,874 |
29 Mar 2016 | CNY | 6.9284 | 6.9697 | 6.6942 | 6.7149 | 6.7149 | -0.227 (-3.27%) | 4,595,609 |
28 Mar 2016 | CNY | 6.8733 | 7.0317 | 6.8664 | 6.9422 | 6.9422 | +0.069 (+1.00%) | 7,257,534 |
25 Mar 2016 | CNY | 6.8939 | 6.9904 | 6.7975 | 6.8733 | 6.8733 | -0.069 (-0.99%) | 4,342,426 |
24 Mar 2016 | CNY | 6.9077 | 6.9697 | 6.7906 | 6.9422 | 6.9422 | -0.007 (-0.10%) | 6,963,937 |
23 Mar 2016 | CNY | 6.8802 | 7.0455 | 6.8526 | 6.949 | 6.949 | +0.062 (+0.90%) | 4,696,010 |
22 Mar 2016 | CNY | 6.8871 | 7.1212 | 6.77 | 6.8871 | 6.8871 | +0.021 (+0.30%) | 7,900,398 |
21 Mar 2016 | CNY | 6.7562 | 7.011 | 6.7562 | 6.8664 | 6.8664 | +0.234 (+3.53%) | 10,636,643 |
18 Mar 2016 | CNY | 6.3636 | 6.7149 | 6.2259 | 6.6322 | 6.6322 | +0.344 (+5.48%) | 11,918,493 |
17 Mar 2016 | CNY | 6.1295 | 6.3223 | 6.1019 | 6.2879 | 6.2879 | +0.2 (+3.28%) | 5,164,117 |
16 Mar 2016 | CNY | 6.1433 | 6.2397 | 6.0675 | 6.0882 | 6.0882 | -0.007 (-0.11%) | 4,044,219 |
15 Mar 2016 | CNY | 6.0675 | 6.1433 | 6.0537 | 6.095 | 6.095 | +0.014 (+0.23%) | 3,416,821 |
14 Mar 2016 | CNY | 5.9229 | 6.1433 | 5.8884 | 6.0813 | 6.0813 | +0.22 (+3.76%) | 4,742,269 |