Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2016 | CNY | 4.6719 | 4.8406 | 4.6063 | 4.7531 | 4.7531 | +0.181 (+3.96%) | 16,524,640 |
11 Mar 2016 | CNY | 4.4531 | 4.5844 | 4.3781 | 4.5719 | 4.5719 | +0.1 (+2.24%) | 9,274,784 |
10 Mar 2016 | CNY | 4.5875 | 4.6781 | 4.4313 | 4.4719 | 4.4719 | -0.178 (-3.83%) | 11,336,816 |
9 Mar 2016 | CNY | 4.4688 | 4.8438 | 4.4188 | 4.65 | 4.65 | +0.047 (+1.02%) | 17,313,040 |
8 Mar 2016 | CNY | 4.4813 | 4.6094 | 4.25 | 4.6031 | 4.6031 | +0.119 (+2.65%) | 13,178,355 |
7 Mar 2016 | CNY | 4.4375 | 4.6813 | 4.4313 | 4.4844 | 4.4844 | +0.131 (+3.02%) | 11,380,448 |
4 Mar 2016 | CNY | 4.6 | 4.7438 | 4.3438 | 4.3531 | 4.3531 | -0.384 (-8.11%) | 14,069,664 |
3 Mar 2016 | CNY | 4.7688 | 4.8844 | 4.625 | 4.7375 | 4.7375 | -0.009 (-0.20%) | 12,234,403 |
2 Mar 2016 | CNY | 4.4469 | 4.8156 | 4.4313 | 4.7469 | 4.7469 | +0.247 (+5.49%) | 15,386,934 |
1 Mar 2016 | CNY | 4.3125 | 4.5813 | 4.2188 | 4.5 | 4.5 | +0.084 (+1.91%) | 16,182,355 |
29 Feb 2016 | CNY | 4.8906 | 4.925 | 4.4156 | 4.4156 | 4.4156 | -0.491 (-10.00%) | 15,285,152 |
26 Feb 2016 | CNY | 5.0313 | 5.125 | 4.8 | 4.9063 | 4.9063 | -0.091 (-1.81%) | 18,041,830 |
25 Feb 2016 | CNY | 5.5531 | 5.5531 | 4.9969 | 4.9969 | 4.9969 | -0.556 (-10.02%) | 24,207,657 |
24 Feb 2016 | CNY | 5.3125 | 5.5531 | 5.2594 | 5.5531 | 5.5531 | +0.241 (+4.53%) | 33,653,158 |
23 Feb 2016 | CNY | 5.3594 | 5.4438 | 5.2344 | 5.3125 | 5.3125 | -0.031 (-0.59%) | 19,831,798 |
22 Feb 2016 | CNY | 5.4063 | 5.5 | 5.3313 | 5.3438 | 5.3438 | +0.016 (+0.29%) | 23,857,222 |
19 Feb 2016 | CNY | 5.25 | 5.4063 | 5.25 | 5.3281 | 5.3281 | +0.028 (+0.53%) | 16,830,777 |
18 Feb 2016 | CNY | 5.4313 | 5.5469 | 5.2813 | 5.3 | 5.3 | -0.156 (-2.86%) | 27,012,227 |
17 Feb 2016 | CNY | 5.2219 | 5.4594 | 5.0875 | 5.4563 | 5.4563 | +0.206 (+3.93%) | 28,784,377 |
16 Feb 2016 | CNY | 5.0313 | 5.3031 | 4.9969 | 5.25 | 5.25 | +0.287 (+5.79%) | 23,200,192 |
15 Feb 2016 | CNY | 4.6906 | 5.0281 | 4.6906 | 4.9625 | 4.9625 | -0.022 (-0.44%) | 14,430,403 |
5 Feb 2016 | CNY | 5.1875 | 5.1875 | 4.9844 | 4.9844 | 4.9844 | -0.172 (-3.33%) | 16,245,280 |
4 Feb 2016 | CNY | 5.1188 | 5.2906 | 5.1031 | 5.1563 | 5.1563 | +0.019 (+0.37%) | 23,565,404 |
3 Feb 2016 | CNY | 5.1531 | 5.2156 | 5 | 5.1375 | 5.1375 | -0.109 (-2.09%) | 28,529,971 |
2 Feb 2016 | CNY | 4.6875 | 5.2469 | 4.6875 | 5.2469 | 5.2469 | +0.478 (+10.03%) | 34,629,913 |
1 Feb 2016 | CNY | 4.9375 | 5.025 | 4.65 | 4.7688 | 4.7688 | -0.231 (-4.62%) | 23,402,748 |
29 Jan 2016 | CNY | 4.6125 | 5.1281 | 4.525 | 5 | 5 | +0.188 (+3.90%) | 38,232,508 |
28 Jan 2016 | CNY | 4.7156 | 5.0313 | 4.6563 | 4.8125 | 4.8125 | +0.237 (+5.19%) | 46,623,491 |
27 Jan 2016 | CNY | 4.575 | 4.575 | 4.575 | 4.575 | 4.575 | +0.416 (+9.99%) | 11,817,113 |
26 Jan 2016 | CNY | 4.5344 | 4.5938 | 4.1594 | 4.1594 | 4.1594 | -0.463 (-10.01%) | 11,384,640 |