Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2016 | CNY | 4.7308 | 4.8308 | 4.6846 | 4.8 | 4.8 | +0.123 (+2.63%) | 40,734,866 |
19 Feb 2016 | CNY | 4.6923 | 4.7385 | 4.6308 | 4.6769 | 4.6769 | -0.077 (-1.62%) | 26,296,747 |
18 Feb 2016 | CNY | 4.6462 | 4.8385 | 4.6 | 4.7539 | 4.7539 | +0.115 (+2.49%) | 43,146,698 |
17 Feb 2016 | CNY | 4.6 | 4.6539 | 4.5539 | 4.6385 | 4.6385 | +0.008 (+0.17%) | 29,640,968 |
16 Feb 2016 | CNY | 4.5077 | 4.6462 | 4.4692 | 4.6308 | 4.6308 | +0.169 (+3.79%) | 28,183,006 |
15 Feb 2016 | CNY | 4.3846 | 4.5 | 4.3539 | 4.4615 | 4.4615 | -0.092 (-2.03%) | 16,769,217 |
5 Feb 2016 | CNY | 4.6692 | 4.6769 | 4.5077 | 4.5539 | 4.5539 | -0.123 (-2.63%) | 27,225,832 |
4 Feb 2016 | CNY | 4.5231 | 4.7308 | 4.5231 | 4.6769 | 4.6769 | +0.015 (+0.33%) | 38,517,740 |
3 Feb 2016 | CNY | 4.3846 | 4.7615 | 4.3308 | 4.6615 | 4.6615 | +0.331 (+7.64%) | 57,738,571 |
2 Feb 2016 | CNY | 4.2923 | 4.3923 | 4.2539 | 4.3308 | 4.3308 | +0.154 (+3.68%) | 30,882,512 |
1 Feb 2016 | CNY | 4.0462 | 4.2539 | 4.0077 | 4.1769 | 4.1769 | +0.131 (+3.23%) | 50,496,366 |
29 Jan 2016 | CNY | 3.8692 | 4.1154 | 3.8539 | 4.0462 | 4.0462 | +0.154 (+3.95%) | 35,550,144 |
28 Jan 2016 | CNY | 4.1154 | 4.1692 | 3.8846 | 3.8923 | 3.8923 | -0.246 (-5.95%) | 29,886,695 |
27 Jan 2016 | CNY | 4.3692 | 4.4154 | 3.9539 | 4.1385 | 4.1385 | -0.177 (-4.10%) | 40,611,121 |
26 Jan 2016 | CNY | 4.7539 | 4.7539 | 4.3154 | 4.3154 | 4.3154 | -0.477 (-9.95%) | 37,541,311 |
25 Jan 2016 | CNY | 4.8231 | 4.8539 | 4.7539 | 4.7923 | 4.7923 | 0.0 (0.0%) | 25,139,727 |
22 Jan 2016 | CNY | 4.7385 | 4.8077 | 4.6154 | 4.7923 | 4.7923 | +0.138 (+2.97%) | 28,680,148 |
21 Jan 2016 | CNY | 4.8308 | 5.0077 | 4.6154 | 4.6539 | 4.6539 | -0.292 (-5.91%) | 45,578,889 |
20 Jan 2016 | CNY | 4.7539 | 4.9615 | 4.7154 | 4.9462 | 4.9462 | +0.146 (+3.05%) | 51,366,984 |
19 Jan 2016 | CNY | 4.5923 | 4.8154 | 4.5769 | 4.8 | 4.8 | +0.192 (+4.17%) | 42,756,984 |
18 Jan 2016 | CNY | 4.4154 | 4.6846 | 4.3846 | 4.6077 | 4.6077 | +0.085 (+1.87%) | 30,333,050 |
15 Jan 2016 | CNY | 4.8462 | 4.8539 | 4.4923 | 4.5231 | 4.5231 | -0.346 (-7.11%) | 42,306,824 |
14 Jan 2016 | CNY | 4.6 | 4.9077 | 4.5769 | 4.8692 | 4.8692 | +0.1 (+2.10%) | 38,210,940 |
13 Jan 2016 | CNY | 4.8308 | 5 | 4.7539 | 4.7692 | 4.7692 | -0.046 (-0.96%) | 43,368,364 |
12 Jan 2016 | CNY | 4.8692 | 4.9 | 4.6539 | 4.8154 | 4.8154 | -0.015 (-0.32%) | 43,262,688 |
11 Jan 2016 | CNY | 5.3231 | 5.3539 | 4.8308 | 4.8308 | 4.8308 | -0.538 (-10.03%) | 61,228,550 |
8 Jan 2016 | CNY | 5.5385 | 5.6923 | 5.1154 | 5.3692 | 5.3692 | -0.046 (-0.85%) | 57,485,586 |
7 Jan 2016 | CNY | 5.8846 | 5.9 | 5.4154 | 5.4154 | 5.4154 | -0.6 (-9.97%) | 12,173,980 |
6 Jan 2016 | CNY | 5.9462 | 6.0462 | 5.8692 | 6.0154 | 6.0154 | +0.115 (+1.96%) | 41,615,113 |
5 Jan 2016 | CNY | 5.9231 | 6.2615 | 5.6539 | 5.9 | 5.9 | -0.377 (-6.00%) | 65,216,646 |