Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | CNY | 0.846 | 0.849 | 0.801 | 0.801 | 0.801 | -0.059 (-6.86%) | 247,900 |
8 Jun 2016 | CNY | 0.84 | 0.862 | 0.84 | 0.86 | 0.86 | +0.001 (+0.12%) | 147,067 |
7 Jun 2016 | CNY | 0.852 | 0.859 | 0.852 | 0.859 | 0.859 | +0.003 (+0.35%) | 127,033 |
6 Jun 2016 | CNY | 0.859 | 0.86 | 0.852 | 0.856 | 0.856 | -0.002 (-0.23%) | 22,500 |
3 Jun 2016 | CNY | 0.854 | 0.862 | 0.853 | 0.858 | 0.858 | +0.007 (+0.82%) | 669,700 |
2 Jun 2016 | CNY | 0.852 | 0.852 | 0.846 | 0.851 | 0.851 | +0.007 (+0.83%) | 165,900 |
1 Jun 2016 | CNY | 0.84 | 0.851 | 0.84 | 0.844 | 0.844 | +0.009 (+1.08%) | 208,700 |
31 May 2016 | CNY | 0.805 | 0.835 | 0.805 | 0.835 | 0.835 | +0.027 (+3.34%) | 52,500 |
30 May 2016 | CNY | 0.8 | 0.808 | 0.8 | 0.808 | 0.808 | +0.008 (+1%) | 20,700 |
27 May 2016 | CNY | 0.797 | 0.8 | 0.796 | 0.8 | 0.8 | +0.008 (+1.01%) | 45,000 |
26 May 2016 | CNY | 0.78 | 0.792 | 0.769 | 0.792 | 0.792 | +0.008 (+1.02%) | 132,400 |
25 May 2016 | CNY | 0.795 | 0.8 | 0.784 | 0.784 | 0.784 | -0.005 (-0.63%) | 73,900 |
24 May 2016 | CNY | 0.79 | 0.792 | 0.787 | 0.789 | 0.789 | -0.004 (-0.50%) | 11,400 |
23 May 2016 | CNY | 0.788 | 0.794 | 0.788 | 0.793 | 0.793 | +0.013 (+1.67%) | 98,000 |
20 May 2016 | CNY | 0.77 | 0.78 | 0.757 | 0.78 | 0.78 | +0.011 (+1.43%) | 87,190 |
19 May 2016 | CNY | 0.74 | 0.776 | 0.74 | 0.769 | 0.769 | +0.022 (+2.95%) | 48,800 |
18 May 2016 | CNY | 0.761 | 0.766 | 0.747 | 0.747 | 0.747 | -0.032 (-4.11%) | 72,100 |
17 May 2016 | CNY | 0.776 | 0.786 | 0.775 | 0.779 | 0.779 | +0.004 (+0.52%) | 685,950 |
16 May 2016 | CNY | 0.76 | 0.775 | 0.758 | 0.775 | 0.775 | +0.015 (+1.97%) | 232,900 |
13 May 2016 | CNY | 0.762 | 0.769 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 124,200 |
12 May 2016 | CNY | 0.74 | 0.76 | 0.737 | 0.76 | 0.76 | 0.0 (0.0%) | 144,400 |
11 May 2016 | CNY | 0.772 | 0.772 | 0.76 | 0.76 | 0.76 | -0.011 (-1.43%) | 122,500 |
10 May 2016 | CNY | 0.777 | 0.777 | 0.769 | 0.771 | 0.771 | -0.009 (-1.15%) | 130,700 |
9 May 2016 | CNY | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.026 (-3.23%) | 248,300 |
6 May 2016 | CNY | 0.84 | 0.84 | 0.806 | 0.806 | 0.806 | -0.035 (-4.16%) | 147,200 |
5 May 2016 | CNY | 0.839 | 0.843 | 0.839 | 0.841 | 0.841 | +0.002 (+0.24%) | 18,600 |
4 May 2016 | CNY | 0.834 | 0.844 | 0.831 | 0.839 | 0.839 | +0.009 (+1.08%) | 116,300 |
3 May 2016 | CNY | 0.806 | 0.83 | 0.803 | 0.83 | 0.83 | +0.024 (+2.98%) | 232,100 |
29 Apr 2016 | CNY | 0.804 | 0.811 | 0.804 | 0.806 | 0.806 | -0.002 (-0.25%) | 226,900 |
28 Apr 2016 | CNY | 0.805 | 0.808 | 0.794 | 0.808 | 0.808 | -0.005 (-0.62%) | 189,400 |