Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2016 | CNY | 2.6529 | 2.7706 | 2.6412 | 2.7706 | 2.7706 | +0.088 (+3.29%) | 2,924,902 |
14 Jun 2016 | CNY | 2.6765 | 2.7412 | 2.6471 | 2.6824 | 2.6824 | 0.0 (0.0%) | 2,907,889 |
13 Jun 2016 | CNY | 2.7824 | 2.8235 | 2.6824 | 2.6824 | 2.6824 | -0.141 (-5.00%) | 5,292,567 |
8 Jun 2016 | CNY | 2.8353 | 2.8647 | 2.7882 | 2.8235 | 2.8235 | -0.012 (-0.42%) | 3,854,450 |
7 Jun 2016 | CNY | 2.9059 | 2.9529 | 2.8177 | 2.8353 | 2.8353 | -0.088 (-3.02%) | 5,524,133 |
6 Jun 2016 | CNY | 2.8941 | 2.9765 | 2.8588 | 2.9235 | 2.9235 | +0.029 (+1.02%) | 5,782,825 |
3 Jun 2016 | CNY | 2.8294 | 2.9118 | 2.8235 | 2.8941 | 2.8941 | +0.065 (+2.29%) | 5,885,145 |
2 Jun 2016 | CNY | 2.8353 | 2.8412 | 2.8059 | 2.8294 | 2.8294 | 0.0 (0.0%) | 4,647,779 |
1 Jun 2016 | CNY | 2.8412 | 2.8588 | 2.8177 | 2.8294 | 2.8294 | -0.012 (-0.42%) | 4,835,024 |
31 May 2016 | CNY | 2.7941 | 2.8588 | 2.7824 | 2.8412 | 2.8412 | +0.035 (+1.26%) | 7,390,651 |
30 May 2016 | CNY | 2.8529 | 2.8529 | 2.7706 | 2.8059 | 2.8059 | -0.035 (-1.24%) | 2,803,119 |
27 May 2016 | CNY | 2.8529 | 2.8529 | 2.7824 | 2.8412 | 2.8412 | +0.018 (+0.63%) | 3,985,497 |
26 May 2016 | CNY | 2.8059 | 2.8294 | 2.7235 | 2.8235 | 2.8235 | +0.035 (+1.27%) | 5,388,830 |
25 May 2016 | CNY | 2.6529 | 2.7882 | 2.6529 | 2.7882 | 2.7882 | +0.135 (+5.10%) | 10,187,732 |
24 May 2016 | CNY | 2.6177 | 2.6882 | 2.6177 | 2.6529 | 2.6529 | +0.006 (+0.22%) | 4,782,045 |
23 May 2016 | CNY | 2.6235 | 2.6647 | 2.6059 | 2.6471 | 2.6471 | +0.024 (+0.90%) | 4,403,821 |
20 May 2016 | CNY | 2.5471 | 2.6235 | 2.5177 | 2.6235 | 2.6235 | +0.047 (+1.82%) | 4,973,370 |
19 May 2016 | CNY | 2.5412 | 2.6118 | 2.5412 | 2.5765 | 2.5765 | +0.018 (+0.69%) | 4,915,198 |
18 May 2016 | CNY | 2.6471 | 2.6471 | 2.5529 | 2.5588 | 2.5588 | -0.129 (-4.81%) | 10,290,995 |
17 May 2016 | CNY | 2.7235 | 2.7529 | 2.6588 | 2.6882 | 2.6882 | -0.035 (-1.30%) | 5,817,859 |
16 May 2016 | CNY | 2.6824 | 2.7412 | 2.6765 | 2.7235 | 2.7235 | +0.053 (+1.98%) | 4,821,222 |
13 May 2016 | CNY | 2.6294 | 2.7059 | 2.5765 | 2.6706 | 2.6706 | +0.035 (+1.34%) | 7,118,964 |
12 May 2016 | CNY | 2.7588 | 2.7588 | 2.6235 | 2.6353 | 2.6353 | -0.123 (-4.48%) | 12,886,668 |
11 May 2016 | CNY | 2.8118 | 2.8529 | 2.7 | 2.7588 | 2.7588 | -0.047 (-1.68%) | 10,075,442 |
10 May 2016 | CNY | 2.8294 | 2.8706 | 2.8 | 2.8059 | 2.8059 | -0.141 (-4.79%) | 15,070,037 |
9 May 2016 | CNY | 3.0471 | 3.0529 | 2.9471 | 2.9471 | 2.9471 | -0.153 (-4.93%) | 5,426,400 |
6 May 2016 | CNY | 3.2706 | 3.2765 | 3.1 | 3.1 | 3.1 | -0.165 (-5.04%) | 12,300,098 |
5 May 2016 | CNY | 3.3353 | 3.3471 | 3.2177 | 3.2647 | 3.2647 | -0.071 (-2.12%) | 10,353,071 |
4 May 2016 | CNY | 3.2529 | 3.4059 | 3.2529 | 3.3353 | 3.3353 | +0.059 (+1.79%) | 10,830,615 |
3 May 2016 | CNY | 3.1941 | 3.3059 | 3.1529 | 3.2765 | 3.2765 | -0.041 (-1.24%) | 22,165,363 |