Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2016 | CNY | 5.7 | 5.72 | 5.5 | 5.55 | 5.55 | -0.11 (-1.94%) | 3,999,745 |
15 Mar 2016 | CNY | 5.71 | 5.8 | 5.6 | 5.66 | 5.66 | -0.08 (-1.39%) | 4,928,792 |
14 Mar 2016 | CNY | 5.56 | 5.91 | 5.54 | 5.74 | 5.74 | +0.21 (+3.80%) | 7,052,707 |
11 Mar 2016 | CNY | 5.5 | 5.55 | 5.29 | 5.53 | 5.53 | -0.01 (-0.18%) | 4,803,475 |
10 Mar 2016 | CNY | 5.69 | 5.72 | 5.5 | 5.54 | 5.54 | -0.09 (-1.60%) | 5,178,882 |
9 Mar 2016 | CNY | 5.67 | 5.77 | 5.59 | 5.63 | 5.63 | -0.23 (-3.92%) | 4,976,436 |
8 Mar 2016 | CNY | 5.93 | 5.93 | 5.53 | 5.86 | 5.86 | -0.09 (-1.51%) | 7,801,040 |
7 Mar 2016 | CNY | 5.91 | 6.06 | 5.88 | 5.95 | 5.95 | +0.11 (+1.88%) | 8,769,438 |
4 Mar 2016 | CNY | 6.05 | 6.14 | 5.57 | 5.84 | 5.84 | -0.21 (-3.47%) | 14,906,468 |
3 Mar 2016 | CNY | 6.16 | 6.33 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 23,663,017 |
2 Mar 2016 | CNY | 5.62 | 6.29 | 5.62 | 6.12 | 6.12 | +0.36 (+6.25%) | 27,036,939 |
1 Mar 2016 | CNY | 5.35 | 5.79 | 5.27 | 5.76 | 5.76 | +0.43 (+8.07%) | 19,557,080 |
29 Feb 2016 | CNY | 5.52 | 5.68 | 5.12 | 5.33 | 5.33 | -0.36 (-6.33%) | 19,978,659 |
26 Feb 2016 | CNY | 5.42 | 5.77 | 5.21 | 5.69 | 5.69 | +0.32 (+5.96%) | 17,700,954 |
25 Feb 2016 | CNY | 5.88 | 6.02 | 5.27 | 5.37 | 5.37 | -0.48 (-8.21%) | 23,643,315 |
24 Feb 2016 | CNY | 5.75 | 5.94 | 5.67 | 5.85 | 5.85 | +0.07 (+1.21%) | 11,311,712 |
23 Feb 2016 | CNY | 5.71 | 5.79 | 5.56 | 5.78 | 5.78 | +0.1 (+1.76%) | 15,971,275 |
22 Feb 2016 | CNY | 5.65 | 5.75 | 5.54 | 5.68 | 5.68 | +0.14 (+2.53%) | 13,703,611 |
19 Feb 2016 | CNY | 5.43 | 5.6 | 5.41 | 5.54 | 5.54 | +0.06 (+1.09%) | 14,750,433 |
18 Feb 2016 | CNY | 5.45 | 5.51 | 5.33 | 5.48 | 5.48 | +0.1 (+1.86%) | 21,088,796 |
17 Feb 2016 | CNY | 5.3 | 5.44 | 5.26 | 5.38 | 5.38 | +0.07 (+1.32%) | 11,839,855 |
16 Feb 2016 | CNY | 5.14 | 5.41 | 5.09 | 5.31 | 5.31 | +0.23 (+4.53%) | 15,708,225 |
15 Feb 2016 | CNY | 4.88 | 5.09 | 4.81 | 5.08 | 5.08 | -0.05 (-0.97%) | 5,788,172 |
5 Feb 2016 | CNY | 5.21 | 5.25 | 5.11 | 5.13 | 5.13 | -0.06 (-1.16%) | 9,056,617 |
4 Feb 2016 | CNY | 5.17 | 5.24 | 5.05 | 5.19 | 5.19 | +0.04 (+0.78%) | 14,428,447 |
3 Feb 2016 | CNY | 5.11 | 5.28 | 5 | 5.15 | 5.15 | +0.06 (+1.18%) | 15,525,167 |
2 Feb 2016 | CNY | 4.85 | 5.17 | 4.82 | 5.09 | 5.09 | +0.24 (+4.95%) | 11,868,755 |
1 Feb 2016 | CNY | 5.05 | 5.05 | 4.62 | 4.85 | 4.85 | -0.2 (-3.96%) | 12,256,423 |
29 Jan 2016 | CNY | 4.81 | 5.06 | 4.67 | 5.05 | 5.05 | +0.27 (+5.65%) | 14,962,869 |
28 Jan 2016 | CNY | 5.27 | 5.28 | 4.76 | 4.78 | 4.78 | -0.51 (-9.64%) | 14,976,440 |