Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2016 | CNY | 0.953 | 0.957 | 0.952 | 0.954 | 0.954 | +0.003 (+0.32%) | 316,100 |
28 Jun 2016 | CNY | 0.945 | 0.952 | 0.941 | 0.951 | 0.951 | +0.005 (+0.53%) | 299,200 |
27 Jun 2016 | CNY | 0.935 | 0.946 | 0.935 | 0.946 | 0.946 | +0.013 (+1.39%) | 374,100 |
24 Jun 2016 | CNY | 0.942 | 0.946 | 0.92 | 0.933 | 0.933 | -0.009 (-0.96%) | 657,800 |
23 Jun 2016 | CNY | 0.946 | 0.946 | 0.938 | 0.942 | 0.942 | -0.004 (-0.42%) | 714,000 |
22 Jun 2016 | CNY | 0.92 | 0.946 | 0.92 | 0.946 | 0.946 | +0.007 (+0.75%) | 59,400 |
21 Jun 2016 | CNY | 0.948 | 0.95 | 0.937 | 0.939 | 0.939 | -0.003 (-0.32%) | 728,400 |
20 Jun 2016 | CNY | 0.938 | 0.942 | 0.936 | 0.942 | 0.942 | +0.006 (+0.64%) | 57,800 |
17 Jun 2016 | CNY | 0.944 | 0.947 | 0.936 | 0.936 | 0.936 | +0.002 (+0.21%) | 58,400 |
16 Jun 2016 | CNY | 0.936 | 0.94 | 0.933 | 0.934 | 0.934 | -0.004 (-0.43%) | 536,300 |
15 Jun 2016 | CNY | 0.922 | 0.943 | 0.922 | 0.938 | 0.938 | +0.011 (+1.19%) | 95,300 |
14 Jun 2016 | CNY | 0.926 | 0.928 | 0.922 | 0.927 | 0.927 | +0.001 (+0.11%) | 437,900 |
13 Jun 2016 | CNY | 0.943 | 0.947 | 0.926 | 0.926 | 0.926 | -0.027 (-2.83%) | 460,900 |
8 Jun 2016 | CNY | 0.951 | 0.955 | 0.948 | 0.953 | 0.953 | -0.002 (-0.21%) | 69,300 |
7 Jun 2016 | CNY | 0.958 | 0.958 | 0.952 | 0.955 | 0.955 | -0.001 (-0.10%) | 281,300 |
6 Jun 2016 | CNY | 0.958 | 0.96 | 0.953 | 0.956 | 0.956 | -0.005 (-0.52%) | 244,000 |
3 Jun 2016 | CNY | 0.954 | 0.961 | 0.95 | 0.961 | 0.961 | +0.012 (+1.26%) | 88,800 |
2 Jun 2016 | CNY | 0.948 | 0.95 | 0.946 | 0.949 | 0.949 | -0.001 (-0.11%) | 456,200 |
1 Jun 2016 | CNY | 0.952 | 0.953 | 0.948 | 0.95 | 0.95 | 0.0 (0.0%) | 391,400 |
31 May 2016 | CNY | 0.928 | 0.95 | 0.928 | 0.95 | 0.95 | +0.032 (+3.49%) | 328,600 |
30 May 2016 | CNY | 0.915 | 0.922 | 0.915 | 0.918 | 0.918 | -0.004 (-0.43%) | 88,900 |
27 May 2016 | CNY | 0.917 | 0.922 | 0.915 | 0.922 | 0.922 | +0.01 (+1.10%) | 137,900 |
26 May 2016 | CNY | 0.921 | 0.921 | 0.908 | 0.912 | 0.912 | -0.006 (-0.65%) | 253,800 |
25 May 2016 | CNY | 0.925 | 0.925 | 0.916 | 0.918 | 0.918 | -0.001 (-0.11%) | 123,100 |
24 May 2016 | CNY | 0.922 | 0.922 | 0.917 | 0.919 | 0.919 | -0.004 (-0.43%) | 33,500 |
23 May 2016 | CNY | 0.924 | 0.928 | 0.923 | 0.923 | 0.923 | +0.003 (+0.33%) | 489,900 |
20 May 2016 | CNY | 0.916 | 0.92 | 0.916 | 0.92 | 0.92 | 0.0 (0.0%) | 163,200 |
19 May 2016 | CNY | 0.921 | 0.923 | 0.919 | 0.92 | 0.92 | 0.0 (0.0%) | 341,600 |
18 May 2016 | CNY | 0.916 | 0.921 | 0.912 | 0.92 | 0.92 | -0.002 (-0.22%) | 1,163,000 |
17 May 2016 | CNY | 0.928 | 0.928 | 0.922 | 0.922 | 0.922 | -0.003 (-0.32%) | 110,000 |