Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2016 | CNY | 1.641 | 1.671 | 1.626 | 1.67 | 1.67 | +0.028 (+1.71%) | 5,675,600 |
22 Mar 2016 | CNY | 1.701 | 1.701 | 1.635 | 1.642 | 1.642 | -0.073 (-4.26%) | 9,195,500 |
21 Mar 2016 | CNY | 1.588 | 1.719 | 1.58 | 1.715 | 1.715 | +0.152 (+9.72%) | 10,727,800 |
18 Mar 2016 | CNY | 1.53 | 1.58 | 1.511 | 1.563 | 1.563 | +0.038 (+2.49%) | 5,023,260 |
17 Mar 2016 | CNY | 1.52 | 1.543 | 1.492 | 1.525 | 1.525 | +0.026 (+1.73%) | 2,406,000 |
16 Mar 2016 | CNY | 1.48 | 1.507 | 1.476 | 1.499 | 1.499 | +0.013 (+0.87%) | 2,941,300 |
15 Mar 2016 | CNY | 1.499 | 1.499 | 1.467 | 1.486 | 1.486 | -0.014 (-0.93%) | 2,902,200 |
14 Mar 2016 | CNY | 1.467 | 1.517 | 1.465 | 1.5 | 1.5 | +0.041 (+2.81%) | 1,436,900 |
11 Mar 2016 | CNY | 1.45 | 1.465 | 1.404 | 1.459 | 1.459 | +0.004 (+0.27%) | 507,600 |
10 Mar 2016 | CNY | 1.478 | 1.484 | 1.455 | 1.455 | 1.455 | -0.023 (-1.56%) | 2,010,000 |
9 Mar 2016 | CNY | 1.471 | 1.484 | 1.458 | 1.478 | 1.478 | -0.015 (-1.00%) | 1,902,000 |
8 Mar 2016 | CNY | 1.481 | 1.498 | 1.435 | 1.493 | 1.493 | -0.004 (-0.27%) | 1,804,700 |
7 Mar 2016 | CNY | 1.504 | 1.515 | 1.482 | 1.497 | 1.497 | +0.004 (+0.27%) | 1,607,700 |
4 Mar 2016 | CNY | 1.46 | 1.5 | 1.451 | 1.493 | 1.493 | +0.025 (+1.70%) | 4,583,899 |
3 Mar 2016 | CNY | 1.477 | 1.488 | 1.451 | 1.468 | 1.468 | -0.008 (-0.54%) | 2,460,599 |
2 Mar 2016 | CNY | 1.395 | 1.48 | 1.395 | 1.476 | 1.476 | +0.076 (+5.43%) | 2,186,000 |
1 Mar 2016 | CNY | 1.375 | 1.43 | 1.36 | 1.4 | 1.4 | +0.031 (+2.26%) | 2,123,600 |
29 Feb 2016 | CNY | 1.393 | 1.393 | 1.33 | 1.369 | 1.369 | -0.026 (-1.86%) | 2,712,500 |
26 Feb 2016 | CNY | 1.396 | 1.418 | 1.382 | 1.395 | 1.395 | +0.005 (+0.36%) | 1,343,800 |
25 Feb 2016 | CNY | 1.49 | 1.49 | 1.381 | 1.39 | 1.39 | -0.111 (-7.40%) | 3,107,799 |
24 Feb 2016 | CNY | 1.49 | 1.508 | 1.47 | 1.501 | 1.501 | +0.011 (+0.74%) | 1,119,200 |
23 Feb 2016 | CNY | 1.523 | 1.523 | 1.477 | 1.49 | 1.49 | -0.033 (-2.17%) | 1,786,700 |
22 Feb 2016 | CNY | 1.469 | 1.53 | 1.469 | 1.523 | 1.523 | +0.061 (+4.17%) | 6,185,400 |
19 Feb 2016 | CNY | 1.46 | 1.466 | 1.448 | 1.462 | 1.462 | +0.011 (+0.76%) | 548,900 |
18 Feb 2016 | CNY | 1.465 | 1.495 | 1.45 | 1.451 | 1.451 | -0.008 (-0.55%) | 2,183,199 |
17 Feb 2016 | CNY | 1.457 | 1.46 | 1.442 | 1.459 | 1.459 | +0.003 (+0.21%) | 1,281,816 |
16 Feb 2016 | CNY | 1.402 | 1.456 | 1.402 | 1.456 | 1.456 | +0.065 (+4.67%) | 1,969,315 |
15 Feb 2016 | CNY | 1.393 | 1.4 | 1.365 | 1.391 | 1.391 | -0.02 (-1.42%) | 999,999 |
5 Feb 2016 | CNY | 1.441 | 1.441 | 1.41 | 1.411 | 1.411 | -0.033 (-2.29%) | 871,300 |
4 Feb 2016 | CNY | 1.42 | 1.459 | 1.42 | 1.444 | 1.444 | +0.021 (+1.48%) | 2,309,800 |