Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2016 | CNY | 0.857 | 0.859 | 0.85 | 0.859 | 0.859 | +0.006 (+0.70%) | 424,300 |
18 Apr 2016 | CNY | 0.864 | 0.864 | 0.849 | 0.853 | 0.853 | -0.016 (-1.84%) | 596,000 |
15 Apr 2016 | CNY | 0.868 | 0.871 | 0.862 | 0.869 | 0.869 | +0.001 (+0.12%) | 88,100 |
14 Apr 2016 | CNY | 0.866 | 0.868 | 0.861 | 0.868 | 0.868 | +0.007 (+0.81%) | 142,550 |
13 Apr 2016 | CNY | 0.86 | 0.871 | 0.86 | 0.861 | 0.861 | +0.017 (+2.01%) | 225,400 |
12 Apr 2016 | CNY | 0.856 | 0.86 | 0.84 | 0.844 | 0.844 | -0.013 (-1.52%) | 170,200 |
11 Apr 2016 | CNY | 0.842 | 0.866 | 0.842 | 0.857 | 0.857 | +0.016 (+1.90%) | 184,200 |
8 Apr 2016 | CNY | 0.84 | 0.846 | 0.83 | 0.841 | 0.841 | -0.013 (-1.52%) | 163,400 |
7 Apr 2016 | CNY | 0.86 | 0.86 | 0.854 | 0.854 | 0.854 | -0.006 (-0.70%) | 177,000 |
6 Apr 2016 | CNY | 0.866 | 0.866 | 0.858 | 0.86 | 0.86 | -0.005 (-0.58%) | 25,500 |
5 Apr 2016 | CNY | 0.841 | 0.868 | 0.84 | 0.865 | 0.865 | +0.026 (+3.10%) | 159,800 |
1 Apr 2016 | CNY | 0.84 | 0.84 | 0.828 | 0.839 | 0.839 | -0.004 (-0.47%) | 116,500 |
31 Mar 2016 | CNY | 0.85 | 0.851 | 0.843 | 0.843 | 0.843 | -0.001 (-0.12%) | 365,300 |
30 Mar 2016 | CNY | 0.827 | 0.845 | 0.827 | 0.844 | 0.844 | +0.032 (+3.94%) | 121,000 |
29 Mar 2016 | CNY | 0.826 | 0.826 | 0.803 | 0.812 | 0.812 | -0.014 (-1.69%) | 196,700 |
28 Mar 2016 | CNY | 0.844 | 0.849 | 0.823 | 0.826 | 0.826 | -0.004 (-0.48%) | 331,333 |
25 Mar 2016 | CNY | 0.831 | 0.836 | 0.826 | 0.83 | 0.83 | 0.0 (0.0%) | 511,200 |
24 Mar 2016 | CNY | 0.829 | 0.848 | 0.828 | 0.83 | 0.83 | -0.013 (-1.54%) | 187,300 |
23 Mar 2016 | CNY | 0.83 | 0.844 | 0.83 | 0.843 | 0.843 | +0.012 (+1.44%) | 494,700 |
22 Mar 2016 | CNY | 0.834 | 0.84 | 0.813 | 0.831 | 0.831 | -0.005 (-0.60%) | 669,300 |
21 Mar 2016 | CNY | 0.817 | 0.836 | 0.814 | 0.836 | 0.836 | +0.02 (+2.45%) | 697,000 |
18 Mar 2016 | CNY | 0.78 | 0.819 | 0.761 | 0.816 | 0.816 | +0.034 (+4.35%) | 865,100 |
17 Mar 2016 | CNY | 0.749 | 0.786 | 0.749 | 0.782 | 0.782 | +0.034 (+4.55%) | 231,800 |
16 Mar 2016 | CNY | 0.764 | 0.764 | 0.744 | 0.748 | 0.748 | -0.01 (-1.32%) | 80,800 |
15 Mar 2016 | CNY | 0.763 | 0.767 | 0.752 | 0.758 | 0.758 | -0.006 (-0.79%) | 407,200 |
14 Mar 2016 | CNY | 0.749 | 0.777 | 0.749 | 0.764 | 0.764 | +0.031 (+4.23%) | 609,100 |
11 Mar 2016 | CNY | 0.74 | 0.741 | 0.726 | 0.733 | 0.733 | -0.012 (-1.61%) | 295,500 |
10 Mar 2016 | CNY | 0.748 | 0.757 | 0.745 | 0.745 | 0.745 | -0.017 (-2.23%) | 171,600 |
9 Mar 2016 | CNY | 0.759 | 0.768 | 0.752 | 0.762 | 0.762 | -0.006 (-0.78%) | 191,600 |
8 Mar 2016 | CNY | 0.742 | 0.768 | 0.73 | 0.768 | 0.768 | +0.01 (+1.32%) | 292,300 |