Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2016 | CNY | 1.389 | 1.398 | 1.375 | 1.389 | 1.389 | 0.0 (0.0%) | 11,348,401 |
22 Mar 2016 | CNY | 1.398 | 1.399 | 1.368 | 1.389 | 1.389 | -0.006 (-0.43%) | 12,997,410 |
21 Mar 2016 | CNY | 1.374 | 1.398 | 1.374 | 1.395 | 1.395 | +0.022 (+1.60%) | 1,727,900 |
18 Mar 2016 | CNY | 1.356 | 1.383 | 1.356 | 1.373 | 1.373 | +0.022 (+1.63%) | 3,485,700 |
17 Mar 2016 | CNY | 1.33 | 1.355 | 1.328 | 1.351 | 1.351 | +0.019 (+1.43%) | 3,695,500 |
16 Mar 2016 | CNY | 1.323 | 1.342 | 1.305 | 1.332 | 1.332 | +0.002 (+0.15%) | 1,677,200 |
15 Mar 2016 | CNY | 1.317 | 1.33 | 1.31 | 1.33 | 1.33 | +0.009 (+0.68%) | 3,788,500 |
14 Mar 2016 | CNY | 1.286 | 1.331 | 1.286 | 1.321 | 1.321 | +0.04 (+3.12%) | 5,752,300 |
11 Mar 2016 | CNY | 1.288 | 1.288 | 1.27 | 1.281 | 1.281 | -0.006 (-0.47%) | 3,019,000 |
10 Mar 2016 | CNY | 1.311 | 1.318 | 1.287 | 1.287 | 1.287 | -0.022 (-1.68%) | 1,945,200 |
9 Mar 2016 | CNY | 1.323 | 1.323 | 1.291 | 1.309 | 1.309 | -0.012 (-0.91%) | 8,394,400 |
8 Mar 2016 | CNY | 1.32 | 1.325 | 1.28 | 1.321 | 1.321 | +0.003 (+0.23%) | 5,101,705 |
7 Mar 2016 | CNY | 1.31 | 1.329 | 1.307 | 1.318 | 1.318 | +0.008 (+0.61%) | 3,558,400 |
4 Mar 2016 | CNY | 1.327 | 1.33 | 1.285 | 1.31 | 1.31 | -0.011 (-0.83%) | 2,207,080 |
3 Mar 2016 | CNY | 1.315 | 1.327 | 1.308 | 1.321 | 1.321 | +0.004 (+0.30%) | 3,135,905 |
2 Mar 2016 | CNY | 1.268 | 1.318 | 1.268 | 1.317 | 1.317 | +0.046 (+3.62%) | 3,055,400 |
1 Mar 2016 | CNY | 1.26 | 1.3 | 1.242 | 1.271 | 1.271 | +0.011 (+0.87%) | 4,560,200 |
29 Feb 2016 | CNY | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -0.044 (-3.37%) | 1,794,700 |
26 Feb 2016 | CNY | 1.3 | 1.312 | 1.293 | 1.304 | 1.304 | +0.012 (+0.93%) | 5,114,600 |
25 Feb 2016 | CNY | 1.38 | 1.38 | 1.285 | 1.292 | 1.292 | -0.088 (-6.38%) | 4,339,200 |
24 Feb 2016 | CNY | 1.382 | 1.394 | 1.363 | 1.38 | 1.38 | 0.0 (0.0%) | 1,909,500 |
23 Feb 2016 | CNY | 1.387 | 1.391 | 1.367 | 1.38 | 1.38 | -0.006 (-0.43%) | 2,302,000 |
22 Feb 2016 | CNY | 1.372 | 1.395 | 1.372 | 1.386 | 1.386 | +0.017 (+1.24%) | 8,067,000 |
19 Feb 2016 | CNY | 1.366 | 1.375 | 1.362 | 1.369 | 1.369 | +0.004 (+0.29%) | 3,742,800 |
18 Feb 2016 | CNY | 1.377 | 1.39 | 1.365 | 1.365 | 1.365 | -0.012 (-0.87%) | 1,730,100 |
17 Feb 2016 | CNY | 1.375 | 1.38 | 1.356 | 1.377 | 1.377 | +0.001 (+0.07%) | 3,730,100 |
16 Feb 2016 | CNY | 1.334 | 1.376 | 1.334 | 1.376 | 1.376 | +0.042 (+3.15%) | 3,910,300 |
15 Feb 2016 | CNY | 1.328 | 1.34 | 1.3 | 1.334 | 1.334 | +0.005 (+0.38%) | 2,835,100 |
5 Feb 2016 | CNY | 1.333 | 1.35 | 1.327 | 1.329 | 1.329 | -0.002 (-0.15%) | 1,778,100 |
4 Feb 2016 | CNY | 1.311 | 1.333 | 1.311 | 1.331 | 1.331 | +0.022 (+1.68%) | 2,797,600 |