Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2016 | CNY | 2.55 | 2.5733 | 2.3567 | 2.4533 | 2.4533 | +0.007 (+0.27%) | 43,004,835 |
7 Jan 2016 | CNY | 2.68 | 2.68 | 2.4433 | 2.4467 | 2.4467 | -0.267 (-9.83%) | 12,278,286 |
6 Jan 2016 | CNY | 2.6933 | 2.7167 | 2.6433 | 2.7133 | 2.7133 | +0.073 (+2.78%) | 34,634,949 |
5 Jan 2016 | CNY | 2.6333 | 2.7733 | 2.5033 | 2.64 | 2.64 | -0.12 (-4.35%) | 59,078,970 |
4 Jan 2016 | CNY | 3.05 | 3.0667 | 2.7567 | 2.76 | 2.76 | -0.303 (-9.90%) | 44,265,141 |
31 Dec 2015 | CNY | 3.1467 | 3.17 | 3.0633 | 3.0633 | 3.0633 | -0.083 (-2.65%) | 49,918,548 |
30 Dec 2015 | CNY | 3.13 | 3.17 | 3.0933 | 3.1467 | 3.1467 | -0.003 (-0.10%) | 60,530,619 |
29 Dec 2015 | CNY | 3.0633 | 3.1567 | 3.0067 | 3.15 | 3.15 | +0.093 (+3.05%) | 70,307,865 |
28 Dec 2015 | CNY | 3.05 | 3.2667 | 3.0367 | 3.0567 | 3.0567 | +0.02 (+0.66%) | 78,993,552 |
25 Dec 2015 | CNY | 2.9867 | 3.05 | 2.9833 | 3.0367 | 3.0367 | +0.053 (+1.79%) | 29,462,997 |
24 Dec 2015 | CNY | 3.0033 | 3.0233 | 2.9333 | 2.9833 | 2.9833 | -0.017 (-0.56%) | 32,701,308 |
23 Dec 2015 | CNY | 3.0833 | 3.09 | 3 | 3 | 3 | -0.077 (-2.49%) | 46,357,503 |
22 Dec 2015 | CNY | 3.0633 | 3.0833 | 3.0333 | 3.0767 | 3.0767 | +0.03 (+0.98%) | 41,897,604 |
21 Dec 2015 | CNY | 2.9933 | 3.0467 | 2.9833 | 3.0467 | 3.0467 | +0.043 (+1.45%) | 33,884,910 |
18 Dec 2015 | CNY | 3.07 | 3.08 | 2.9767 | 3.0033 | 3.0033 | -0.063 (-2.07%) | 50,198,223 |
17 Dec 2015 | CNY | 2.9867 | 3.0867 | 2.9867 | 3.0667 | 3.0667 | +0.09 (+3.02%) | 55,254,876 |
16 Dec 2015 | CNY | 2.98 | 3.01 | 2.9667 | 2.9767 | 2.9767 | 0.0 (0.0%) | 28,682,595 |
15 Dec 2015 | CNY | 2.9667 | 3.02 | 2.9467 | 2.9767 | 2.9767 | +0.007 (+0.23%) | 31,089,177 |
14 Dec 2015 | CNY | 2.8667 | 2.9733 | 2.8267 | 2.97 | 2.97 | +0.073 (+2.53%) | 38,667,990 |
11 Dec 2015 | CNY | 2.8733 | 2.9 | 2.86 | 2.8967 | 2.8967 | +0.02 (+0.70%) | 26,700,063 |
10 Dec 2015 | CNY | 2.91 | 2.92 | 2.87 | 2.8767 | 2.8767 | -0.023 (-0.80%) | 38,137,020 |
9 Dec 2015 | CNY | 2.9367 | 2.9733 | 2.87 | 2.9 | 2.9 | -0.08 (-2.68%) | 54,076,986 |
8 Dec 2015 | CNY | 3.06 | 3.1133 | 2.9667 | 2.98 | 2.98 | -0.093 (-3.04%) | 52,550,646 |
7 Dec 2015 | CNY | 3.05 | 3.0933 | 3.02 | 3.0733 | 3.0733 | +0.017 (+0.54%) | 46,550,874 |
4 Dec 2015 | CNY | 3.0633 | 3.13 | 3.03 | 3.0567 | 3.0567 | -0.003 (-0.11%) | 61,752,186 |
3 Dec 2015 | CNY | 2.9967 | 3.0633 | 2.9867 | 3.06 | 3.06 | +0.08 (+2.68%) | 45,645,666 |
2 Dec 2015 | CNY | 3.0567 | 3.07 | 2.8767 | 2.98 | 2.98 | -0.083 (-2.72%) | 50,621,001 |
1 Dec 2015 | CNY | 3.0667 | 3.1033 | 3.0167 | 3.0633 | 3.0633 | +0.01 (+0.33%) | 50,699,832 |
30 Nov 2015 | CNY | 3.1 | 3.1167 | 2.82 | 3.0533 | 3.0533 | -0.013 (-0.44%) | 88,808,349 |
27 Nov 2015 | CNY | 3.39 | 3.39 | 3.06 | 3.0667 | 3.0667 | -0.333 (-9.80%) | 113,056,215 |