Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2016 | CNY | 7.5773 | 7.6273 | 7.4546 | 7.5818 | 7.5818 | +0.073 (+0.97%) | 20,507,784 |
18 Mar 2016 | CNY | 7.2955 | 7.6409 | 7.1455 | 7.5091 | 7.5091 | +0.282 (+3.90%) | 24,448,597 |
17 Mar 2016 | CNY | 6.85 | 7.2727 | 6.85 | 7.2273 | 7.2273 | +0.191 (+2.71%) | 25,406,535 |
16 Mar 2016 | CNY | 6.8591 | 7.2 | 6.8455 | 7.0364 | 7.0364 | +0.141 (+2.04%) | 30,346,318 |
15 Mar 2016 | CNY | 6.8955 | 6.8955 | 6.8773 | 6.8955 | 6.8955 | +0.627 (+10.01%) | 22,953,889 |
14 Mar 2016 | CNY | 6.1364 | 6.35 | 6.0909 | 6.2682 | 6.2682 | +0.268 (+4.47%) | 4,336,028 |
11 Mar 2016 | CNY | 6.0545 | 6.0864 | 5.9091 | 6 | 6 | -0.059 (-0.98%) | 3,492,966 |
10 Mar 2016 | CNY | 6.1364 | 6.2227 | 6.0545 | 6.0591 | 6.0591 | -0.073 (-1.19%) | 2,826,797 |
9 Mar 2016 | CNY | 6.25 | 6.25 | 6.1 | 6.1318 | 6.1318 | -0.182 (-2.88%) | 2,949,247 |
8 Mar 2016 | CNY | 6.3636 | 6.3636 | 5.9591 | 6.3136 | 6.3136 | +0.027 (+0.43%) | 5,015,318 |
7 Mar 2016 | CNY | 6.2727 | 6.5227 | 6.1727 | 6.2864 | 6.2864 | +0.073 (+1.17%) | 4,092,910 |
4 Mar 2016 | CNY | 6.55 | 6.7636 | 6.1773 | 6.2136 | 6.2136 | -0.464 (-6.94%) | 6,418,570 |
3 Mar 2016 | CNY | 6.8636 | 6.8636 | 6.6682 | 6.6773 | 6.6773 | -0.073 (-1.08%) | 7,533,006 |
2 Mar 2016 | CNY | 6.4591 | 6.8045 | 6.3 | 6.75 | 6.75 | +0.255 (+3.92%) | 8,591,561 |
1 Mar 2016 | CNY | 6.5182 | 6.7273 | 6.15 | 6.4955 | 6.4955 | -0.132 (-1.99%) | 7,969,585 |
29 Feb 2016 | CNY | 7.2318 | 7.2409 | 6.6273 | 6.6273 | 6.6273 | -0.736 (-10.00%) | 10,193,147 |
26 Feb 2016 | CNY | 7 | 7.4727 | 6.8 | 7.3636 | 7.3636 | +0.559 (+8.22%) | 9,159,064 |
25 Feb 2016 | CNY | 7.3318 | 7.4091 | 6.6409 | 6.8045 | 6.8045 | -0.477 (-6.55%) | 9,590,878 |
24 Feb 2016 | CNY | 7.1273 | 7.3864 | 7.0455 | 7.2818 | 7.2818 | +0.214 (+3.02%) | 8,277,266 |
23 Feb 2016 | CNY | 7.2318 | 7.2409 | 6.9318 | 7.0682 | 7.0682 | -0.164 (-2.26%) | 7,368,939 |
22 Feb 2016 | CNY | 6.6182 | 7.2318 | 6.5455 | 7.2318 | 7.2318 | +0.659 (+10.03%) | 12,169,179 |
19 Feb 2016 | CNY | 6.4955 | 6.6 | 6.4091 | 6.5727 | 6.5727 | +0.118 (+1.83%) | 5,137,974 |
18 Feb 2016 | CNY | 6.6318 | 6.7046 | 6.4364 | 6.4546 | 6.4546 | -0.15 (-2.27%) | 6,112,917 |
17 Feb 2016 | CNY | 6.5455 | 6.6318 | 6.4318 | 6.6046 | 6.6046 | +0.055 (+0.83%) | 4,848,954 |
16 Feb 2016 | CNY | 6.35 | 6.5818 | 6.3455 | 6.55 | 6.55 | +0.204 (+3.22%) | 3,888,786 |
15 Feb 2016 | CNY | 6.2591 | 6.4273 | 5.9546 | 6.3455 | 6.3455 | +0.15 (+2.42%) | 5,157,257 |
5 Feb 2016 | CNY | 6.35 | 6.4773 | 6.1955 | 6.1955 | 6.1955 | -0.154 (-2.43%) | 3,685,587 |
4 Feb 2016 | CNY | 6.2227 | 6.5091 | 6.2227 | 6.35 | 6.35 | +0.118 (+1.90%) | 3,874,862 |
3 Feb 2016 | CNY | 6.05 | 6.2727 | 6.0455 | 6.2318 | 6.2318 | +0.004 (+0.07%) | 3,618,029 |
2 Feb 2016 | CNY | 5.8091 | 6.3318 | 5.8091 | 6.2273 | 6.2273 | +0.282 (+4.74%) | 7,615,058 |