Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | CNY | 0.6 | 0.6 | 0.576 | 0.587 | 0.587 | +0.001 (+0.17%) | 9,100 |
27 May 2016 | CNY | 0.585 | 0.586 | 0.577 | 0.586 | 0.586 | +0.001 (+0.17%) | 99,410 |
26 May 2016 | CNY | 0.572 | 0.585 | 0.572 | 0.585 | 0.585 | +0.001 (+0.17%) | 150,400 |
25 May 2016 | CNY | 0.581 | 0.584 | 0.579 | 0.584 | 0.584 | +0.002 (+0.34%) | 172,309 |
24 May 2016 | CNY | 0.585 | 0.585 | 0.577 | 0.582 | 0.582 | -0.004 (-0.68%) | 88,400 |
23 May 2016 | CNY | 0.6 | 0.6 | 0.586 | 0.586 | 0.586 | +0.002 (+0.34%) | 66,100 |
20 May 2016 | CNY | 0.577 | 0.61 | 0.575 | 0.584 | 0.584 | -0.002 (-0.34%) | 169,720 |
19 May 2016 | CNY | 0.595 | 0.595 | 0.579 | 0.586 | 0.586 | -0.001 (-0.17%) | 31,100 |
18 May 2016 | CNY | 0.596 | 0.596 | 0.576 | 0.587 | 0.587 | -0.011 (-1.84%) | 2,855,800 |
17 May 2016 | CNY | 0.585 | 0.599 | 0.585 | 0.598 | 0.598 | +0.009 (+1.53%) | 162,615 |
16 May 2016 | CNY | 0.581 | 0.631 | 0.568 | 0.589 | 0.589 | -0.001 (-0.17%) | 149,700 |
13 May 2016 | CNY | 0.635 | 0.635 | 0.58 | 0.59 | 0.59 | +0.002 (+0.34%) | 342,200 |
12 May 2016 | CNY | 0.59 | 0.595 | 0.576 | 0.588 | 0.588 | -0.001 (-0.17%) | 226,100 |
11 May 2016 | CNY | 0.589 | 0.601 | 0.589 | 0.589 | 0.589 | -0.008 (-1.34%) | 93,800 |
10 May 2016 | CNY | 0.624 | 0.624 | 0.592 | 0.597 | 0.597 | -0.029 (-4.63%) | 39,900 |
9 May 2016 | CNY | 0.6 | 0.63 | 0.588 | 0.626 | 0.626 | 0.0 (0.0%) | 230,800 |
6 May 2016 | CNY | 0.635 | 0.641 | 0.626 | 0.626 | 0.626 | -0.016 (-2.49%) | 80,502 |
5 May 2016 | CNY | 0.643 | 0.643 | 0.631 | 0.642 | 0.642 | 0.0 (0.0%) | 13,604 |
4 May 2016 | CNY | 0.635 | 0.643 | 0.632 | 0.642 | 0.642 | -0.003 (-0.47%) | 28,004 |
3 May 2016 | CNY | 0.635 | 0.648 | 0.632 | 0.645 | 0.645 | +0.007 (+1.10%) | 98,400 |
29 Apr 2016 | CNY | 0.646 | 0.646 | 0.635 | 0.638 | 0.638 | -0.008 (-1.24%) | 15,000 |
28 Apr 2016 | CNY | 0.62 | 0.65 | 0.62 | 0.646 | 0.646 | +0.01 (+1.57%) | 78,807 |
27 Apr 2016 | CNY | 0.649 | 0.649 | 0.636 | 0.636 | 0.636 | -0.009 (-1.40%) | 530,013 |
26 Apr 2016 | CNY | 0.65 | 0.65 | 0.63 | 0.645 | 0.645 | -0.003 (-0.46%) | 94,631 |
25 Apr 2016 | CNY | 0.606 | 0.648 | 0.606 | 0.648 | 0.648 | +0.018 (+2.86%) | 23,500 |
22 Apr 2016 | CNY | 0.611 | 0.649 | 0.611 | 0.63 | 0.63 | -0.019 (-2.93%) | 106,501 |
21 Apr 2016 | CNY | 0.6 | 0.658 | 0.6 | 0.649 | 0.649 | +0.018 (+2.85%) | 79,600 |
20 Apr 2016 | CNY | 0.649 | 0.659 | 0.626 | 0.631 | 0.631 | -0.019 (-2.92%) | 222,800 |
19 Apr 2016 | CNY | 0.651 | 0.66 | 0.646 | 0.65 | 0.65 | -0.002 (-0.31%) | 347,418 |
18 Apr 2016 | CNY | 0.66 | 0.66 | 0.641 | 0.652 | 0.652 | -0.003 (-0.46%) | 66,200 |