Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2016 | CNY | 1.306 | 1.313 | 1.28 | 1.309 | 1.309 | +0.002 (+0.15%) | 2,590,300 |
2 Feb 2016 | CNY | 1.271 | 1.309 | 1.271 | 1.307 | 1.307 | +0.038 (+2.99%) | 4,254,500 |
1 Feb 2016 | CNY | 1.279 | 1.284 | 1.258 | 1.269 | 1.269 | -0.006 (-0.47%) | 2,186,100 |
29 Jan 2016 | CNY | 1.239 | 1.282 | 1.232 | 1.275 | 1.275 | +0.044 (+3.57%) | 4,301,100 |
28 Jan 2016 | CNY | 1.273 | 1.275 | 1.231 | 1.231 | 1.231 | -0.044 (-3.45%) | 7,781,200 |
27 Jan 2016 | CNY | 1.287 | 1.299 | 1.222 | 1.275 | 1.275 | -0.009 (-0.70%) | 8,253,500 |
26 Jan 2016 | CNY | 1.364 | 1.364 | 1.283 | 1.284 | 1.284 | -0.081 (-5.93%) | 4,376,400 |
25 Jan 2016 | CNY | 1.351 | 1.373 | 1.351 | 1.365 | 1.365 | +0.019 (+1.41%) | 3,046,300 |
22 Jan 2016 | CNY | 1.354 | 1.377 | 1.328 | 1.346 | 1.346 | -0.005 (-0.37%) | 4,630,000 |
21 Jan 2016 | CNY | 1.37 | 1.4 | 1.344 | 1.351 | 1.351 | -0.03 (-2.17%) | 4,441,700 |
20 Jan 2016 | CNY | 1.402 | 1.41 | 1.374 | 1.381 | 1.381 | -0.018 (-1.29%) | 5,647,800 |
19 Jan 2016 | CNY | 1.35 | 1.402 | 1.34 | 1.399 | 1.399 | +0.046 (+3.40%) | 5,207,200 |
18 Jan 2016 | CNY | 1.345 | 1.37 | 1.331 | 1.353 | 1.353 | +0.009 (+0.67%) | 7,163,800 |
15 Jan 2016 | CNY | 1.388 | 1.389 | 1.338 | 1.344 | 1.344 | -0.047 (-3.38%) | 3,448,200 |
14 Jan 2016 | CNY | 1.344 | 1.394 | 1.305 | 1.391 | 1.391 | +0.042 (+3.11%) | 5,741,500 |
13 Jan 2016 | CNY | 1.393 | 1.415 | 1.345 | 1.349 | 1.349 | -0.043 (-3.09%) | 1,083,300 |
12 Jan 2016 | CNY | 1.392 | 1.41 | 1.366 | 1.392 | 1.392 | +0.006 (+0.43%) | 4,507,100 |
11 Jan 2016 | CNY | 1.482 | 1.482 | 1.385 | 1.386 | 1.386 | -0.094 (-6.35%) | 3,045,400 |
8 Jan 2016 | CNY | 1.488 | 1.54 | 1.413 | 1.48 | 1.48 | -0.008 (-0.54%) | 3,505,000 |
7 Jan 2016 | CNY | 1.577 | 1.577 | 1.48 | 1.488 | 1.488 | -0.089 (-5.64%) | 457,600 |
6 Jan 2016 | CNY | 1.553 | 1.58 | 1.55 | 1.577 | 1.577 | +0.022 (+1.41%) | 2,443,200 |
5 Jan 2016 | CNY | 1.56 | 1.585 | 1.511 | 1.555 | 1.555 | -0.009 (-0.58%) | 3,126,500 |
4 Jan 2016 | CNY | 1.7 | 1.7 | 1.563 | 1.564 | 1.564 | -0.138 (-8.11%) | 1,473,800 |
31 Dec 2015 | CNY | 1.697 | 1.713 | 1.697 | 1.702 | 1.702 | +0.007 (+0.41%) | 864,000 |
30 Dec 2015 | CNY | 1.69 | 1.705 | 1.687 | 1.695 | 1.695 | +0.005 (+0.30%) | 412,200 |
29 Dec 2015 | CNY | 1.682 | 1.69 | 1.67 | 1.69 | 1.69 | +0.007 (+0.42%) | 314,901 |
28 Dec 2015 | CNY | 1.695 | 1.725 | 1.681 | 1.683 | 1.683 | -0.027 (-1.58%) | 1,318,101 |
25 Dec 2015 | CNY | 1.7 | 1.714 | 1.7 | 1.71 | 1.71 | +0.008 (+0.47%) | 2,319,200 |
24 Dec 2015 | CNY | 1.72 | 1.721 | 1.67 | 1.702 | 1.702 | -0.017 (-0.99%) | 1,009,900 |
23 Dec 2015 | CNY | 1.71 | 1.756 | 1.701 | 1.719 | 1.719 | +0.006 (+0.35%) | 2,540,225 |