Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2016 | CNY | 1.389 | 1.395 | 1.35 | 1.351 | 1.351 | -0.034 (-2.45%) | 7,425,800 |
5 May 2016 | CNY | 1.387 | 1.39 | 1.375 | 1.385 | 1.385 | -0.002 (-0.14%) | 4,050,880 |
4 May 2016 | CNY | 1.387 | 1.397 | 1.38 | 1.387 | 1.387 | +0.001 (+0.07%) | 3,331,000 |
3 May 2016 | CNY | 1.355 | 1.388 | 1.348 | 1.386 | 1.386 | +0.029 (+2.14%) | 2,455,500 |
29 Apr 2016 | CNY | 1.35 | 1.358 | 1.346 | 1.357 | 1.357 | +0.006 (+0.44%) | 2,928,000 |
28 Apr 2016 | CNY | 1.36 | 1.36 | 1.34 | 1.351 | 1.351 | -0.009 (-0.66%) | 5,179,900 |
27 Apr 2016 | CNY | 1.371 | 1.372 | 1.36 | 1.36 | 1.36 | -0.007 (-0.51%) | 2,282,900 |
26 Apr 2016 | CNY | 1.358 | 1.37 | 1.354 | 1.367 | 1.367 | +0.009 (+0.66%) | 1,933,600 |
25 Apr 2016 | CNY | 1.366 | 1.366 | 1.345 | 1.358 | 1.358 | -0.006 (-0.44%) | 1,203,400 |
22 Apr 2016 | CNY | 1.354 | 1.367 | 1.353 | 1.364 | 1.364 | +0.009 (+0.66%) | 3,116,700 |
21 Apr 2016 | CNY | 1.37 | 1.376 | 1.354 | 1.355 | 1.355 | -0.016 (-1.17%) | 3,203,100 |
20 Apr 2016 | CNY | 1.421 | 1.421 | 1.35 | 1.371 | 1.371 | -0.047 (-3.31%) | 5,620,600 |
19 Apr 2016 | CNY | 1.419 | 1.421 | 1.41 | 1.418 | 1.418 | +0.003 (+0.21%) | 3,592,300 |
18 Apr 2016 | CNY | 1.44 | 1.44 | 1.415 | 1.415 | 1.415 | -0.023 (-1.60%) | 2,782,600 |
15 Apr 2016 | CNY | 1.436 | 1.449 | 1.429 | 1.438 | 1.438 | +0.003 (+0.21%) | 2,173,700 |
14 Apr 2016 | CNY | 1.431 | 1.439 | 1.425 | 1.435 | 1.435 | +0.004 (+0.28%) | 3,175,200 |
13 Apr 2016 | CNY | 1.419 | 1.447 | 1.419 | 1.431 | 1.431 | +0.011 (+0.77%) | 1,000,900 |
12 Apr 2016 | CNY | 1.437 | 1.437 | 1.414 | 1.42 | 1.42 | -0.012 (-0.84%) | 1,427,100 |
11 Apr 2016 | CNY | 1.408 | 1.44 | 1.408 | 1.432 | 1.432 | +0.029 (+2.07%) | 3,168,800 |
8 Apr 2016 | CNY | 1.408 | 1.409 | 1.391 | 1.403 | 1.403 | -0.008 (-0.57%) | 2,715,900 |
7 Apr 2016 | CNY | 1.428 | 1.433 | 1.411 | 1.411 | 1.411 | -0.016 (-1.12%) | 5,436,887 |
6 Apr 2016 | CNY | 1.416 | 1.427 | 1.416 | 1.427 | 1.427 | +0.011 (+0.78%) | 4,335,087 |
5 Apr 2016 | CNY | 1.394 | 1.419 | 1.389 | 1.416 | 1.416 | +0.023 (+1.65%) | 4,485,601 |
1 Apr 2016 | CNY | 1.401 | 1.402 | 1.372 | 1.393 | 1.393 | -0.007 (-0.50%) | 2,182,225 |
31 Mar 2016 | CNY | 1.405 | 1.411 | 1.396 | 1.4 | 1.4 | -0.001 (-0.07%) | 5,892,985 |
30 Mar 2016 | CNY | 1.357 | 1.404 | 1.357 | 1.401 | 1.401 | +0.044 (+3.24%) | 22,301,525 |
29 Mar 2016 | CNY | 1.376 | 1.378 | 1.35 | 1.357 | 1.357 | -0.026 (-1.88%) | 5,788,200 |
28 Mar 2016 | CNY | 1.384 | 1.405 | 1.377 | 1.383 | 1.383 | +0.002 (+0.14%) | 2,896,100 |
25 Mar 2016 | CNY | 1.37 | 1.391 | 1.37 | 1.381 | 1.381 | +0.006 (+0.44%) | 7,075,500 |
24 Mar 2016 | CNY | 1.387 | 1.388 | 1.371 | 1.375 | 1.375 | -0.014 (-1.01%) | 6,405,400 |