Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2016 | CNY | 8.7889 | 9.0556 | 8.7889 | 8.9944 | 8.9944 | +0.028 (+0.31%) | 4,608,302 |
4 May 2016 | CNY | 8.9056 | 9.1611 | 8.9 | 8.9667 | 8.9667 | +0.067 (+0.75%) | 6,815,014 |
3 May 2016 | CNY | 8.5389 | 8.9167 | 8.4444 | 8.9 | 8.9 | +0.361 (+4.23%) | 5,299,774 |
29 Apr 2016 | CNY | 8.5944 | 8.6944 | 8.5 | 8.5389 | 8.5389 | -0.094 (-1.09%) | 2,845,677 |
28 Apr 2016 | CNY | 8.6667 | 8.7278 | 8.4222 | 8.6333 | 8.6333 | -0.039 (-0.45%) | 3,913,282 |
27 Apr 2016 | CNY | 8.7222 | 8.7611 | 8.6111 | 8.6722 | 8.6722 | -0.022 (-0.26%) | 3,892,658 |
26 Apr 2016 | CNY | 8.5833 | 8.7167 | 8.3889 | 8.6944 | 8.6944 | +0.172 (+2.02%) | 3,486,830 |
25 Apr 2016 | CNY | 8.6111 | 8.6111 | 8.3333 | 8.5222 | 8.5222 | -0.083 (-0.97%) | 2,993,997 |
22 Apr 2016 | CNY | 8.3889 | 8.6944 | 8.3389 | 8.6056 | 8.6056 | +0.095 (+1.11%) | 3,730,302 |
21 Apr 2016 | CNY | 8.6611 | 8.8444 | 8.5 | 8.5111 | 8.5111 | -0.156 (-1.80%) | 6,372,439 |
20 Apr 2016 | CNY | 9.4611 | 9.5611 | 8.6222 | 8.6667 | 8.6667 | -0.789 (-8.34%) | 10,283,223 |
19 Apr 2016 | CNY | 9.4 | 9.6111 | 9.3167 | 9.4556 | 9.4556 | +0.061 (+0.65%) | 6,082,270 |
18 Apr 2016 | CNY | 9.5111 | 9.6556 | 9.3167 | 9.3944 | 9.3944 | -0.117 (-1.23%) | 9,546,039 |
15 Apr 2016 | CNY | 9.3222 | 9.6389 | 9.2778 | 9.5111 | 9.5111 | +0.183 (+1.97%) | 9,139,363 |
14 Apr 2016 | CNY | 9.3167 | 9.4889 | 9.1667 | 9.3278 | 9.3278 | +0.111 (+1.21%) | 7,939,443 |
13 Apr 2016 | CNY | 9.1611 | 9.3833 | 9.1056 | 9.2167 | 9.2167 | +0.178 (+1.97%) | 9,416,647 |
12 Apr 2016 | CNY | 9.2056 | 9.2778 | 8.9 | 9.0389 | 9.0389 | -0.222 (-2.40%) | 6,456,144 |
11 Apr 2016 | CNY | 9.0722 | 9.3556 | 9.0722 | 9.2611 | 9.2611 | +0.25 (+2.77%) | 7,475,742 |
8 Apr 2016 | CNY | 9.1 | 9.1 | 8.8333 | 9.0111 | 9.0111 | -0.283 (-3.05%) | 11,025,615 |
7 Apr 2016 | CNY | 9.6389 | 9.6389 | 9.2778 | 9.2944 | 9.2944 | -0.367 (-3.80%) | 13,331,210 |
6 Apr 2016 | CNY | 9.4389 | 9.8222 | 9.2944 | 9.6611 | 9.6611 | +0.228 (+2.41%) | 17,187,449 |
5 Apr 2016 | CNY | 8.9444 | 9.5 | 8.8111 | 9.4333 | 9.4333 | +0.461 (+5.14%) | 17,742,819 |
1 Apr 2016 | CNY | 9.3389 | 9.3389 | 8.7722 | 8.9722 | 8.9722 | -0.367 (-3.93%) | 19,028,187 |
31 Mar 2016 | CNY | 8.5222 | 9.3389 | 8.45 | 9.3389 | 9.3389 | +0.85 (+10.01%) | 24,024,758 |
30 Mar 2016 | CNY | 8.2389 | 8.5 | 8.2278 | 8.4889 | 8.4889 | +0.333 (+4.09%) | 6,035,684 |
29 Mar 2016 | CNY | 8.2889 | 8.4389 | 8.1056 | 8.1556 | 8.1556 | -0.3 (-3.55%) | 4,436,069 |
28 Mar 2016 | CNY | 8.3889 | 8.6167 | 8.3278 | 8.4556 | 8.4556 | +0.1 (+1.20%) | 6,529,201 |
25 Mar 2016 | CNY | 8.3056 | 8.3611 | 8.1944 | 8.3556 | 8.3556 | +0.061 (+0.74%) | 4,993,673 |
24 Mar 2016 | CNY | 8.5 | 8.5556 | 8.2944 | 8.2944 | 8.2944 | -0.261 (-3.05%) | 7,618,194 |
23 Mar 2016 | CNY | 8.4222 | 8.5944 | 8.3889 | 8.5556 | 8.5556 | +0.128 (+1.52%) | 6,468,690 |