Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | CNY | 1.347 | 1.36 | 1.331 | 1.331 | 1.331 | -0.013 (-0.97%) | 1,496,700 |
20 Jun 2016 | CNY | 1.34 | 1.345 | 1.328 | 1.344 | 1.344 | +0.002 (+0.15%) | 2,184,800 |
17 Jun 2016 | CNY | 1.332 | 1.351 | 1.332 | 1.342 | 1.342 | +0.008 (+0.60%) | 868,500 |
16 Jun 2016 | CNY | 1.341 | 1.343 | 1.327 | 1.334 | 1.334 | -0.007 (-0.52%) | 861,400 |
15 Jun 2016 | CNY | 1.324 | 1.345 | 1.317 | 1.341 | 1.341 | +0.017 (+1.28%) | 1,940,100 |
14 Jun 2016 | CNY | 1.318 | 1.324 | 1.306 | 1.324 | 1.324 | +0.002 (+0.15%) | 1,503,900 |
13 Jun 2016 | CNY | 1.36 | 1.36 | 1.32 | 1.322 | 1.322 | -0.04 (-2.94%) | 1,528,600 |
8 Jun 2016 | CNY | 1.361 | 1.367 | 1.354 | 1.362 | 1.362 | -0.006 (-0.44%) | 622,900 |
7 Jun 2016 | CNY | 1.376 | 1.376 | 1.366 | 1.368 | 1.368 | -0.008 (-0.58%) | 903,400 |
6 Jun 2016 | CNY | 1.38 | 1.385 | 1.37 | 1.376 | 1.376 | -0.004 (-0.29%) | 2,163,699 |
3 Jun 2016 | CNY | 1.361 | 1.382 | 1.357 | 1.38 | 1.38 | +0.021 (+1.55%) | 7,176,999 |
2 Jun 2016 | CNY | 1.36 | 1.361 | 1.351 | 1.359 | 1.359 | -0.001 (-0.07%) | 2,727,700 |
1 Jun 2016 | CNY | 1.36 | 1.366 | 1.354 | 1.36 | 1.36 | 0.0 (0.0%) | 1,771,200 |
31 May 2016 | CNY | 1.326 | 1.36 | 1.326 | 1.36 | 1.36 | +0.037 (+2.80%) | 2,543,299 |
30 May 2016 | CNY | 1.32 | 1.328 | 1.311 | 1.323 | 1.323 | -0.006 (-0.45%) | 1,180,800 |
27 May 2016 | CNY | 1.327 | 1.329 | 1.321 | 1.329 | 1.329 | +0.003 (+0.23%) | 1,722,100 |
26 May 2016 | CNY | 1.33 | 1.338 | 1.312 | 1.326 | 1.326 | -0.004 (-0.30%) | 1,834,300 |
25 May 2016 | CNY | 1.337 | 1.347 | 1.328 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,507,100 |
24 May 2016 | CNY | 1.341 | 1.349 | 1.333 | 1.34 | 1.34 | -0.006 (-0.45%) | 2,763,400 |
23 May 2016 | CNY | 1.36 | 1.36 | 1.34 | 1.346 | 1.346 | +0.006 (+0.45%) | 2,200,900 |
20 May 2016 | CNY | 1.331 | 1.344 | 1.325 | 1.34 | 1.34 | +0.005 (+0.37%) | 2,840,800 |
19 May 2016 | CNY | 1.335 | 1.348 | 1.332 | 1.335 | 1.335 | 0.0 (0.0%) | 3,800,700 |
18 May 2016 | CNY | 1.352 | 1.352 | 1.323 | 1.335 | 1.335 | -0.021 (-1.55%) | 2,912,600 |
17 May 2016 | CNY | 1.357 | 1.365 | 1.349 | 1.356 | 1.356 | +0.003 (+0.22%) | 5,892,100 |
16 May 2016 | CNY | 1.34 | 1.354 | 1.327 | 1.353 | 1.353 | +0.013 (+0.97%) | 2,540,000 |
13 May 2016 | CNY | 1.338 | 1.353 | 1.333 | 1.34 | 1.34 | +0.001 (+0.07%) | 1,729,200 |
12 May 2016 | CNY | 1.346 | 1.346 | 1.32 | 1.339 | 1.339 | -0.015 (-1.11%) | 1,309,000 |
11 May 2016 | CNY | 1.324 | 1.367 | 1.324 | 1.354 | 1.354 | +0.033 (+2.50%) | 9,838,226 |
10 May 2016 | CNY | 1.325 | 1.326 | 1.315 | 1.321 | 1.321 | +0.001 (+0.08%) | 1,739,600 |
9 May 2016 | CNY | 1.349 | 1.349 | 1.314 | 1.32 | 1.32 | -0.031 (-2.29%) | 2,153,100 |