Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 1.561 | 1.587 | 1.56 | 1.583 | 1.583 | +0.014 (+0.89%) | 1,210,400 |
21 Jun 2016 | CNY | 1.577 | 1.62 | 1.564 | 1.569 | 1.569 | +0.011 (+0.71%) | 2,146,598 |
20 Jun 2016 | CNY | 1.561 | 1.565 | 1.55 | 1.558 | 1.558 | +0.001 (+0.06%) | 284,801 |
17 Jun 2016 | CNY | 1.556 | 1.578 | 1.554 | 1.557 | 1.557 | +0.014 (+0.91%) | 1,648,100 |
16 Jun 2016 | CNY | 1.56 | 1.56 | 1.542 | 1.543 | 1.543 | -0.017 (-1.09%) | 1,598,264 |
15 Jun 2016 | CNY | 1.52 | 1.575 | 1.52 | 1.56 | 1.56 | +0.016 (+1.04%) | 1,301,900 |
14 Jun 2016 | CNY | 1.527 | 1.552 | 1.527 | 1.544 | 1.544 | +0.009 (+0.59%) | 1,008,200 |
13 Jun 2016 | CNY | 1.589 | 1.589 | 1.533 | 1.535 | 1.535 | -0.054 (-3.40%) | 1,028,400 |
8 Jun 2016 | CNY | 1.595 | 1.597 | 1.581 | 1.589 | 1.589 | -0.008 (-0.50%) | 662,500 |
7 Jun 2016 | CNY | 1.595 | 1.607 | 1.593 | 1.597 | 1.597 | +0.004 (+0.25%) | 596,400 |
6 Jun 2016 | CNY | 1.609 | 1.61 | 1.59 | 1.593 | 1.593 | -0.011 (-0.69%) | 426,867 |
3 Jun 2016 | CNY | 1.599 | 1.621 | 1.588 | 1.604 | 1.604 | +0.009 (+0.56%) | 1,400,001 |
2 Jun 2016 | CNY | 1.59 | 1.603 | 1.586 | 1.595 | 1.595 | -0.003 (-0.19%) | 1,835,700 |
1 Jun 2016 | CNY | 1.61 | 1.629 | 1.598 | 1.598 | 1.598 | -0.017 (-1.05%) | 3,402,533 |
31 May 2016 | CNY | 1.529 | 1.621 | 1.529 | 1.615 | 1.615 | +0.097 (+6.39%) | 8,741,430 |
30 May 2016 | CNY | 1.512 | 1.522 | 1.51 | 1.518 | 1.518 | -0.002 (-0.13%) | 151,300 |
27 May 2016 | CNY | 1.515 | 1.527 | 1.51 | 1.52 | 1.52 | +0.004 (+0.26%) | 179,900 |
26 May 2016 | CNY | 1.519 | 1.52 | 1.501 | 1.516 | 1.516 | +0.001 (+0.07%) | 428,800 |
25 May 2016 | CNY | 1.518 | 1.536 | 1.515 | 1.515 | 1.515 | 0.0 (0.0%) | 928,800 |
24 May 2016 | CNY | 1.517 | 1.517 | 1.507 | 1.515 | 1.515 | -0.015 (-0.98%) | 325,700 |
23 May 2016 | CNY | 1.53 | 1.537 | 1.525 | 1.53 | 1.53 | +0.008 (+0.53%) | 670,400 |
20 May 2016 | CNY | 1.501 | 1.522 | 1.501 | 1.522 | 1.522 | +0.01 (+0.66%) | 660,000 |
19 May 2016 | CNY | 1.513 | 1.523 | 1.509 | 1.512 | 1.512 | -0.001 (-0.07%) | 434,800 |
18 May 2016 | CNY | 1.503 | 1.519 | 1.49 | 1.513 | 1.513 | +0.006 (+0.40%) | 1,310,100 |
17 May 2016 | CNY | 1.555 | 1.555 | 1.502 | 1.507 | 1.507 | +0.002 (+0.13%) | 599,400 |
16 May 2016 | CNY | 1.483 | 1.517 | 1.482 | 1.505 | 1.505 | +0.004 (+0.27%) | 704,400 |
13 May 2016 | CNY | 1.508 | 1.517 | 1.497 | 1.501 | 1.501 | -0.006 (-0.40%) | 423,150 |
12 May 2016 | CNY | 1.49 | 1.51 | 1.471 | 1.507 | 1.507 | +0.014 (+0.94%) | 964,100 |
11 May 2016 | CNY | 1.513 | 1.513 | 1.492 | 1.493 | 1.493 | -0.007 (-0.47%) | 704,100 |
10 May 2016 | CNY | 1.515 | 1.515 | 1.498 | 1.5 | 1.5 | -0.015 (-0.99%) | 602,800 |