Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2016 | CNY | 4.5625 | 4.6656 | 4.5281 | 4.6219 | 4.6219 | +0.122 (+2.71%) | 13,570,585 |
22 Jan 2016 | CNY | 4.5031 | 4.625 | 4.2969 | 4.5 | 4.5 | +0.053 (+1.19%) | 8,839,929 |
21 Jan 2016 | CNY | 4.4969 | 4.7844 | 4.4469 | 4.4469 | 4.4469 | -0.166 (-3.59%) | 11,371,763 |
20 Jan 2016 | CNY | 4.6656 | 4.8063 | 4.5563 | 4.6125 | 4.6125 | -0.009 (-0.20%) | 11,881,088 |
19 Jan 2016 | CNY | 4.4531 | 4.675 | 4.3188 | 4.6219 | 4.6219 | +0.256 (+5.87%) | 13,119,276 |
18 Jan 2016 | CNY | 4.1844 | 4.4688 | 4.1438 | 4.3656 | 4.3656 | +0.181 (+4.33%) | 10,151,737 |
15 Jan 2016 | CNY | 4.35 | 4.4531 | 4.125 | 4.1844 | 4.1844 | -0.206 (-4.70%) | 10,956,832 |
14 Jan 2016 | CNY | 4.1406 | 4.4344 | 3.9781 | 4.3906 | 4.3906 | +0.206 (+4.93%) | 12,375,235 |
13 Jan 2016 | CNY | 4.3844 | 4.4844 | 4.1719 | 4.1844 | 4.1844 | -0.116 (-2.69%) | 8,746,880 |
12 Jan 2016 | CNY | 4.3188 | 4.5 | 4.1594 | 4.3 | 4.3 | -0.013 (-0.29%) | 8,718,860 |
11 Jan 2016 | CNY | 4.6875 | 4.6875 | 4.3125 | 4.3125 | 4.3125 | -0.478 (-9.98%) | 11,823,817 |
8 Jan 2016 | CNY | 5.1406 | 5.1531 | 4.3438 | 4.7906 | 4.7906 | -0.028 (-0.59%) | 13,918,259 |
7 Jan 2016 | CNY | 5.25 | 5.25 | 4.8188 | 4.8188 | 4.8188 | -0.534 (-9.98%) | 3,554,384 |
6 Jan 2016 | CNY | 5.2781 | 5.4219 | 5.2125 | 5.3531 | 5.3531 | +0.138 (+2.64%) | 11,172,624 |
5 Jan 2016 | CNY | 5.0313 | 5.5625 | 5.0313 | 5.2156 | 5.2156 | -0.284 (-5.17%) | 15,973,414 |
4 Jan 2016 | CNY | 5.9719 | 6.125 | 5.5 | 5.5 | 5.5 | -0.613 (-10.02%) | 12,477,283 |
31 Dec 2015 | CNY | 6.45 | 6.45 | 6.0781 | 6.1125 | 6.1125 | -0.294 (-4.59%) | 18,599,161 |
30 Dec 2015 | CNY | 6.15 | 6.4656 | 6.0938 | 6.4063 | 6.4063 | +0.206 (+3.33%) | 26,433,654 |
29 Dec 2015 | CNY | 6.1563 | 6.2938 | 6 | 6.2 | 6.2 | +0.009 (+0.15%) | 17,504,569 |
28 Dec 2015 | CNY | 6.0281 | 6.2031 | 5.9469 | 6.1906 | 6.1906 | +0.209 (+3.50%) | 25,301,792 |
25 Dec 2015 | CNY | 5.9938 | 6.0469 | 5.9156 | 5.9813 | 5.9813 | +0.022 (+0.37%) | 9,266,668 |
24 Dec 2015 | CNY | 6.0063 | 6.0781 | 5.7531 | 5.9594 | 5.9594 | -0.106 (-1.75%) | 13,361,452 |
23 Dec 2015 | CNY | 6.3906 | 6.3906 | 6.0156 | 6.0656 | 6.0656 | -0.247 (-3.91%) | 18,830,470 |
22 Dec 2015 | CNY | 6.0156 | 6.3125 | 6 | 6.3125 | 6.3125 | +0.297 (+4.94%) | 28,626,540 |
21 Dec 2015 | CNY | 5.9375 | 6.0938 | 5.9063 | 6.0156 | 6.0156 | -0.003 (-0.05%) | 14,676,995 |
18 Dec 2015 | CNY | 6.0625 | 6.1719 | 5.875 | 6.0188 | 6.0188 | -0.056 (-0.93%) | 17,610,166 |
17 Dec 2015 | CNY | 5.8469 | 6.1438 | 5.8438 | 6.075 | 6.075 | +0.241 (+4.12%) | 19,405,756 |
16 Dec 2015 | CNY | 5.875 | 5.9 | 5.75 | 5.8344 | 5.8344 | +0.047 (+0.81%) | 11,586,569 |
15 Dec 2015 | CNY | 5.6563 | 5.925 | 5.6563 | 5.7875 | 5.7875 | +0.069 (+1.20%) | 15,478,064 |
14 Dec 2015 | CNY | 5.2188 | 5.8375 | 5.2188 | 5.7188 | 5.7188 | +0.338 (+6.27%) | 17,043,936 |