Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | CNY | 1.55 | 1.55 | 1.501 | 1.515 | 1.515 | -0.03 (-1.94%) | 1,984,100 |
6 May 2016 | CNY | 1.598 | 1.598 | 1.545 | 1.545 | 1.545 | -0.048 (-3.01%) | 1,479,500 |
5 May 2016 | CNY | 1.585 | 1.594 | 1.584 | 1.593 | 1.593 | +0.005 (+0.31%) | 346,700 |
4 May 2016 | CNY | 1.6 | 1.603 | 1.588 | 1.588 | 1.588 | -0.01 (-0.63%) | 1,163,600 |
3 May 2016 | CNY | 1.565 | 1.609 | 1.565 | 1.598 | 1.598 | +0.018 (+1.14%) | 2,062,100 |
29 Apr 2016 | CNY | 1.573 | 1.599 | 1.573 | 1.58 | 1.58 | -0.008 (-0.50%) | 514,000 |
28 Apr 2016 | CNY | 1.59 | 1.59 | 1.571 | 1.588 | 1.588 | +0.001 (+0.06%) | 1,143,800 |
27 Apr 2016 | CNY | 1.599 | 1.604 | 1.581 | 1.587 | 1.587 | -0.012 (-0.75%) | 612,000 |
26 Apr 2016 | CNY | 1.578 | 1.601 | 1.578 | 1.599 | 1.599 | +0.011 (+0.69%) | 1,357,800 |
25 Apr 2016 | CNY | 1.595 | 1.597 | 1.571 | 1.588 | 1.588 | -0.013 (-0.81%) | 1,708,600 |
22 Apr 2016 | CNY | 1.588 | 1.602 | 1.58 | 1.601 | 1.601 | +0.011 (+0.69%) | 2,117,100 |
21 Apr 2016 | CNY | 1.587 | 1.613 | 1.586 | 1.59 | 1.59 | -0.023 (-1.43%) | 1,491,200 |
20 Apr 2016 | CNY | 1.63 | 1.63 | 1.556 | 1.613 | 1.613 | -0.013 (-0.80%) | 4,268,600 |
19 Apr 2016 | CNY | 1.62 | 1.63 | 1.612 | 1.626 | 1.626 | +0.011 (+0.68%) | 1,084,000 |
18 Apr 2016 | CNY | 1.631 | 1.631 | 1.613 | 1.615 | 1.615 | -0.025 (-1.52%) | 3,017,250 |
15 Apr 2016 | CNY | 1.648 | 1.654 | 1.633 | 1.64 | 1.64 | -0.006 (-0.36%) | 924,100 |
14 Apr 2016 | CNY | 1.651 | 1.665 | 1.632 | 1.646 | 1.646 | +0.004 (+0.24%) | 4,532,200 |
13 Apr 2016 | CNY | 1.621 | 1.675 | 1.61 | 1.642 | 1.642 | +0.038 (+2.37%) | 10,249,850 |
12 Apr 2016 | CNY | 1.615 | 1.617 | 1.597 | 1.604 | 1.604 | -0.011 (-0.68%) | 2,823,400 |
11 Apr 2016 | CNY | 1.609 | 1.64 | 1.609 | 1.615 | 1.615 | +0.038 (+2.41%) | 4,291,600 |
8 Apr 2016 | CNY | 1.605 | 1.605 | 1.562 | 1.577 | 1.577 | -0.033 (-2.05%) | 4,340,400 |
7 Apr 2016 | CNY | 1.63 | 1.641 | 1.609 | 1.61 | 1.61 | -0.025 (-1.53%) | 2,005,193 |
6 Apr 2016 | CNY | 1.638 | 1.644 | 1.627 | 1.635 | 1.635 | -0.009 (-0.55%) | 1,653,000 |
5 Apr 2016 | CNY | 1.618 | 1.655 | 1.616 | 1.644 | 1.644 | +0.025 (+1.54%) | 3,541,800 |
1 Apr 2016 | CNY | 1.625 | 1.637 | 1.592 | 1.619 | 1.619 | -0.012 (-0.74%) | 2,359,600 |
31 Mar 2016 | CNY | 1.633 | 1.656 | 1.619 | 1.631 | 1.631 | -0.002 (-0.12%) | 2,816,200 |
30 Mar 2016 | CNY | 1.6 | 1.635 | 1.586 | 1.633 | 1.633 | +0.053 (+3.35%) | 3,423,600 |
29 Mar 2016 | CNY | 1.609 | 1.613 | 1.57 | 1.58 | 1.58 | -0.011 (-0.69%) | 2,960,700 |
28 Mar 2016 | CNY | 1.621 | 1.639 | 1.588 | 1.591 | 1.591 | -0.028 (-1.73%) | 3,270,790 |
25 Mar 2016 | CNY | 1.6 | 1.632 | 1.593 | 1.619 | 1.619 | +0.018 (+1.12%) | 2,329,200 |