Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2016 | CNY | 2.77 | 2.78 | 2.69 | 2.72 | 2.72 | -0.03 (-1.09%) | 23,205,578 |
15 Mar 2016 | CNY | 2.81 | 2.81 | 2.72 | 2.75 | 2.75 | -0.07 (-2.48%) | 33,598,432 |
14 Mar 2016 | CNY | 2.77 | 2.85 | 2.77 | 2.82 | 2.82 | +0.06 (+2.17%) | 49,886,370 |
11 Mar 2016 | CNY | 2.7 | 2.76 | 2.67 | 2.76 | 2.76 | +0.04 (+1.47%) | 31,160,965 |
10 Mar 2016 | CNY | 2.81 | 2.82 | 2.71 | 2.72 | 2.72 | -0.06 (-2.16%) | 38,788,751 |
9 Mar 2016 | CNY | 2.8 | 2.82 | 2.75 | 2.78 | 2.78 | -0.17 (-5.76%) | 64,334,282 |
8 Mar 2016 | CNY | 3.07 | 3.07 | 2.86 | 2.95 | 2.95 | -0.02 (-0.67%) | 118,528,765 |
7 Mar 2016 | CNY | 3.09 | 3.09 | 2.89 | 2.97 | 2.97 | +0.16 (+5.69%) | 157,309,283 |
4 Mar 2016 | CNY | 2.79 | 2.9 | 2.73 | 2.81 | 2.81 | +0.02 (+0.72%) | 81,714,615 |
3 Mar 2016 | CNY | 2.8 | 2.86 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 77,616,598 |
2 Mar 2016 | CNY | 2.63 | 2.84 | 2.6 | 2.79 | 2.79 | +0.16 (+6.08%) | 86,759,972 |
1 Mar 2016 | CNY | 2.58 | 2.64 | 2.51 | 2.63 | 2.63 | +0.06 (+2.33%) | 42,689,886 |
29 Feb 2016 | CNY | 2.61 | 2.63 | 2.48 | 2.57 | 2.57 | -0.07 (-2.65%) | 44,822,173 |
26 Feb 2016 | CNY | 2.58 | 2.68 | 2.51 | 2.64 | 2.64 | +0.1 (+3.94%) | 45,856,309 |
25 Feb 2016 | CNY | 2.81 | 2.82 | 2.52 | 2.54 | 2.54 | -0.26 (-9.29%) | 61,318,737 |
24 Feb 2016 | CNY | 2.79 | 2.83 | 2.75 | 2.8 | 2.8 | -0.04 (-1.41%) | 49,393,079 |
23 Feb 2016 | CNY | 2.75 | 2.9 | 2.7 | 2.84 | 2.84 | +0.07 (+2.53%) | 70,135,559 |
22 Feb 2016 | CNY | 2.68 | 2.86 | 2.67 | 2.77 | 2.77 | +0.14 (+5.32%) | 75,947,183 |
19 Feb 2016 | CNY | 2.62 | 2.65 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 30,971,463 |
18 Feb 2016 | CNY | 2.69 | 2.77 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 56,401,967 |
17 Feb 2016 | CNY | 2.58 | 2.74 | 2.58 | 2.68 | 2.68 | +0.05 (+1.90%) | 57,646,576 |
16 Feb 2016 | CNY | 2.52 | 2.65 | 2.51 | 2.63 | 2.63 | +0.12 (+4.78%) | 48,668,440 |
15 Feb 2016 | CNY | 2.44 | 2.53 | 2.41 | 2.51 | 2.51 | -0.02 (-0.79%) | 27,731,167 |
5 Feb 2016 | CNY | 2.56 | 2.61 | 2.52 | 2.53 | 2.53 | -0.03 (-1.17%) | 32,124,028 |
4 Feb 2016 | CNY | 2.52 | 2.57 | 2.51 | 2.56 | 2.56 | +0.06 (+2.40%) | 36,317,405 |
3 Feb 2016 | CNY | 2.51 | 2.52 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 33,992,083 |
2 Feb 2016 | CNY | 2.48 | 2.56 | 2.47 | 2.55 | 2.55 | +0.06 (+2.41%) | 29,974,380 |
1 Feb 2016 | CNY | 2.61 | 2.63 | 2.42 | 2.49 | 2.49 | -0.14 (-5.32%) | 36,590,165 |
29 Jan 2016 | CNY | 2.56 | 2.66 | 2.52 | 2.63 | 2.63 | +0.09 (+3.54%) | 46,598,683 |
28 Jan 2016 | CNY | 2.63 | 2.65 | 2.52 | 2.54 | 2.54 | -0.13 (-4.87%) | 51,664,449 |