Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2016 | CNY | 0.919 | 0.926 | 0.915 | 0.925 | 0.925 | +0.004 (+0.43%) | 315,200 |
13 May 2016 | CNY | 0.927 | 0.928 | 0.918 | 0.921 | 0.921 | -0.005 (-0.54%) | 441,900 |
12 May 2016 | CNY | 0.915 | 0.926 | 0.91 | 0.926 | 0.926 | +0.002 (+0.22%) | 249,542 |
11 May 2016 | CNY | 0.923 | 0.929 | 0.92 | 0.924 | 0.924 | +0.005 (+0.54%) | 1,217,200 |
10 May 2016 | CNY | 0.921 | 0.924 | 0.917 | 0.919 | 0.919 | -0.001 (-0.11%) | 1,209,300 |
9 May 2016 | CNY | 0.932 | 0.932 | 0.917 | 0.92 | 0.92 | -0.02 (-2.13%) | 2,161,900 |
6 May 2016 | CNY | 0.961 | 0.961 | 0.94 | 0.94 | 0.94 | -0.022 (-2.29%) | 1,466,200 |
5 May 2016 | CNY | 0.962 | 0.963 | 0.962 | 0.962 | 0.962 | +0.002 (+0.21%) | 32,600 |
4 May 2016 | CNY | 0.96 | 0.962 | 0.956 | 0.96 | 0.96 | -0.002 (-0.21%) | 80,500 |
3 May 2016 | CNY | 0.946 | 0.962 | 0.944 | 0.962 | 0.962 | +0.015 (+1.58%) | 349,000 |
29 Apr 2016 | CNY | 0.943 | 0.947 | 0.942 | 0.947 | 0.947 | +0.001 (+0.11%) | 215,000 |
28 Apr 2016 | CNY | 0.949 | 0.95 | 0.939 | 0.946 | 0.946 | -0.001 (-0.11%) | 3,913,700 |
27 Apr 2016 | CNY | 0.952 | 0.953 | 0.947 | 0.947 | 0.947 | -0.001 (-0.11%) | 2,169,700 |
26 Apr 2016 | CNY | 0.948 | 0.948 | 0.943 | 0.948 | 0.948 | +0.002 (+0.21%) | 344,200 |
25 Apr 2016 | CNY | 0.945 | 0.946 | 0.94 | 0.946 | 0.946 | -0.002 (-0.21%) | 1,091,700 |
22 Apr 2016 | CNY | 0.942 | 0.949 | 0.942 | 0.948 | 0.948 | +0.002 (+0.21%) | 3,605,500 |
21 Apr 2016 | CNY | 0.948 | 0.956 | 0.946 | 0.946 | 0.946 | -0.007 (-0.73%) | 1,511,000 |
20 Apr 2016 | CNY | 0.969 | 0.969 | 0.934 | 0.953 | 0.953 | -0.016 (-1.65%) | 24,685,700 |
19 Apr 2016 | CNY | 0.97 | 0.971 | 0.964 | 0.969 | 0.969 | +0.003 (+0.31%) | 4,133,600 |
18 Apr 2016 | CNY | 0.975 | 0.975 | 0.965 | 0.966 | 0.966 | -0.011 (-1.13%) | 4,881,400 |
15 Apr 2016 | CNY | 0.978 | 0.98 | 0.975 | 0.977 | 0.977 | -0.001 (-0.10%) | 1,611,700 |
14 Apr 2016 | CNY | 0.983 | 0.983 | 0.974 | 0.978 | 0.978 | +0.002 (+0.20%) | 904,800 |
13 Apr 2016 | CNY | 0.958 | 0.984 | 0.958 | 0.976 | 0.976 | +0.016 (+1.67%) | 1,036,400 |
12 Apr 2016 | CNY | 0.963 | 0.963 | 0.957 | 0.96 | 0.96 | -0.003 (-0.31%) | 1,050,600 |
11 Apr 2016 | CNY | 0.964 | 0.97 | 0.961 | 0.963 | 0.963 | +0.01 (+1.05%) | 120,500 |
8 Apr 2016 | CNY | 0.953 | 0.956 | 0.948 | 0.953 | 0.953 | -0.012 (-1.24%) | 1,179,800 |
7 Apr 2016 | CNY | 0.971 | 0.971 | 0.959 | 0.965 | 0.965 | -0.008 (-0.82%) | 61,800 |
6 Apr 2016 | CNY | 0.973 | 0.973 | 0.973 | 0.973 | 0.973 | -0.002 (-0.21%) | 10,500 |
5 Apr 2016 | CNY | 0.96 | 0.975 | 0.96 | 0.975 | 0.975 | +0.015 (+1.56%) | 108,900 |
1 Apr 2016 | CNY | 0.958 | 0.96 | 0.948 | 0.96 | 0.96 | -0.001 (-0.10%) | 504,600 |