Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | CNY | 3.9115 | 4.0539 | 3.8808 | 4.0039 | 4.0039 | +0.104 (+2.66%) | 73,220,459 |
3 Feb 2016 | CNY | 3.7269 | 3.9423 | 3.7039 | 3.9 | 3.9 | +0.1 (+2.63%) | 73,315,169 |
2 Feb 2016 | CNY | 3.6962 | 3.8231 | 3.6769 | 3.8 | 3.8 | +0.127 (+3.45%) | 61,982,523 |
1 Feb 2016 | CNY | 3.7346 | 3.8269 | 3.5769 | 3.6731 | 3.6731 | -0.177 (-4.59%) | 84,203,490 |
29 Jan 2016 | CNY | 3.6846 | 3.9077 | 3.6539 | 3.85 | 3.85 | +0.196 (+5.37%) | 51,880,860 |
28 Jan 2016 | CNY | 3.7423 | 3.8462 | 3.6115 | 3.6539 | 3.6539 | -0.115 (-3.06%) | 58,701,708 |
27 Jan 2016 | CNY | 3.8731 | 3.9 | 3.6 | 3.7692 | 3.7692 | -0.092 (-2.39%) | 75,137,953 |
26 Jan 2016 | CNY | 4.2115 | 4.2308 | 3.8615 | 3.8615 | 3.8615 | -0.431 (-10.04%) | 83,914,168 |
25 Jan 2016 | CNY | 4.3308 | 4.3654 | 4.25 | 4.2923 | 4.2923 | -0.012 (-0.27%) | 52,918,650 |
22 Jan 2016 | CNY | 4.2808 | 4.3077 | 4.0846 | 4.3039 | 4.3039 | +0.104 (+2.47%) | 59,008,107 |
21 Jan 2016 | CNY | 4.4115 | 4.4923 | 4.1962 | 4.2 | 4.2 | -0.292 (-6.51%) | 83,477,877 |
20 Jan 2016 | CNY | 4.6077 | 4.6539 | 4.4577 | 4.4923 | 4.4923 | -0.112 (-2.42%) | 75,522,860 |
19 Jan 2016 | CNY | 4.4846 | 4.6539 | 4.4385 | 4.6039 | 4.6039 | +0.169 (+3.82%) | 89,684,303 |
18 Jan 2016 | CNY | 4.2346 | 4.5385 | 4.2346 | 4.4346 | 4.4346 | +0.004 (+0.09%) | 72,741,583 |
15 Jan 2016 | CNY | 4.3615 | 4.6154 | 4.3077 | 4.4308 | 4.4308 | +0.054 (+1.23%) | 110,249,349 |
14 Jan 2016 | CNY | 4.0385 | 4.4231 | 4.0308 | 4.3769 | 4.3769 | +0.154 (+3.64%) | 72,928,523 |
13 Jan 2016 | CNY | 4.4115 | 4.4846 | 4.2 | 4.2231 | 4.2231 | -0.073 (-1.70%) | 70,069,872 |
12 Jan 2016 | CNY | 4.3846 | 4.4846 | 4.1269 | 4.2962 | 4.2962 | -0.177 (-3.95%) | 86,568,521 |
11 Jan 2016 | CNY | 4.8077 | 4.9346 | 4.4731 | 4.4731 | 4.4731 | -0.496 (-9.98%) | 76,370,366 |
8 Jan 2016 | CNY | 5.0039 | 5.2154 | 4.6577 | 4.9692 | 4.9692 | -0.154 (-3.00%) | 110,210,963 |
7 Jan 2016 | CNY | 5.5385 | 5.5615 | 5.1231 | 5.1231 | 5.1231 | -0.569 (-10.00%) | 27,960,452 |
6 Jan 2016 | CNY | 5.5192 | 5.7154 | 5.5 | 5.6923 | 5.6923 | -0.154 (-2.63%) | 118,055,626 |
5 Jan 2016 | CNY | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 0.0 (0.0%) | 0 |
4 Jan 2016 | CNY | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 0.0 (0.0%) | 0 |
31 Dec 2015 | CNY | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 0.0 (0.0%) | 0 |
30 Dec 2015 | CNY | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 0.0 (0.0%) | 0 |
29 Dec 2015 | CNY | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 5.8462 | 0.0 (0.0%) | 0 |
28 Dec 2015 | CNY | 5.9539 | 6.0692 | 5.8077 | 5.8462 | 5.8462 | -0.061 (-1.04%) | 149,063,384 |
25 Dec 2015 | CNY | 5.7423 | 5.9385 | 5.6885 | 5.9077 | 5.9077 | +0.165 (+2.88%) | 86,239,007 |
24 Dec 2015 | CNY | 5.8269 | 5.8269 | 5.6577 | 5.7423 | 5.7423 | -0.077 (-1.32%) | 55,256,214 |