Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 6.44 | 6.5 | 6.39 | 6.44 | 6.44 | -0.01 (-0.16%) | 12,401,329 |
2 Aug 2016 | CNY | 6.37 | 6.45 | 6.32 | 6.45 | 6.45 | +0.02 (+0.31%) | 17,902,089 |
1 Aug 2016 | CNY | 6.44 | 6.5 | 6.24 | 6.43 | 6.43 | -0.01 (-0.16%) | 26,541,593 |
29 Jul 2016 | CNY | 6.55 | 6.55 | 6.4 | 6.44 | 6.44 | -0.11 (-1.68%) | 18,266,694 |
28 Jul 2016 | CNY | 6.47 | 6.62 | 6.34 | 6.55 | 6.55 | +0.1 (+1.55%) | 25,632,528 |
27 Jul 2016 | CNY | 6.83 | 6.86 | 6.32 | 6.45 | 6.45 | -0.37 (-5.43%) | 48,975,259 |
26 Jul 2016 | CNY | 6.7 | 6.82 | 6.66 | 6.82 | 6.82 | +0.14 (+2.10%) | 25,729,599 |
25 Jul 2016 | CNY | 6.73 | 6.75 | 6.61 | 6.68 | 6.68 | -0.08 (-1.18%) | 33,346,719 |
22 Jul 2016 | CNY | 6.95 | 6.97 | 6.7 | 6.76 | 6.76 | -0.19 (-2.73%) | 39,663,500 |
21 Jul 2016 | CNY | 6.94 | 7.04 | 6.91 | 6.95 | 6.95 | -0.02 (-0.29%) | 29,578,779 |
20 Jul 2016 | CNY | 6.98 | 7.06 | 6.89 | 6.97 | 6.97 | -0.03 (-0.43%) | 42,673,262 |
19 Jul 2016 | CNY | 7.03 | 7.06 | 6.86 | 7 | 7 | 0.0 (0.0%) | 40,097,371 |
18 Jul 2016 | CNY | 7.18 | 7.18 | 6.94 | 7 | 7 | -0.19 (-2.64%) | 55,556,417 |
15 Jul 2016 | CNY | 7.52 | 7.54 | 7.14 | 7.19 | 7.19 | -0.28 (-3.75%) | 62,427,807 |
14 Jul 2016 | CNY | 7.43 | 7.64 | 7.35 | 7.47 | 7.47 | -0.03 (-0.40%) | 33,057,662 |
13 Jul 2016 | CNY | 7.6 | 7.72 | 7.4 | 7.5 | 7.5 | +0.02 (+0.27%) | 48,001,536 |
12 Jul 2016 | CNY | 7.31 | 7.65 | 7.26 | 7.48 | 7.48 | +0.16 (+2.19%) | 50,461,698 |
11 Jul 2016 | CNY | 7.27 | 7.45 | 7.23 | 7.32 | 7.32 | +0.13 (+1.81%) | 46,573,900 |
8 Jul 2016 | CNY | 7.32 | 7.34 | 7.17 | 7.19 | 7.19 | -0.25 (-3.36%) | 37,277,501 |
7 Jul 2016 | CNY | 7.4 | 7.75 | 7.37 | 7.44 | 7.44 | -0.03 (-0.40%) | 51,939,038 |
6 Jul 2016 | CNY | 7.4 | 7.56 | 7.18 | 7.47 | 7.47 | +0.06 (+0.81%) | 50,775,017 |
5 Jul 2016 | CNY | 7.5 | 7.63 | 7.28 | 7.41 | 7.41 | +0.02 (+0.27%) | 75,044,838 |
4 Jul 2016 | CNY | 6.7 | 7.39 | 6.68 | 7.39 | 7.39 | +0.67 (+9.97%) | 101,326,246 |
1 Jul 2016 | CNY | 6.61 | 6.74 | 6.56 | 6.72 | 6.72 | +0.17 (+2.60%) | 40,185,379 |
30 Jun 2016 | CNY | 6.66 | 6.67 | 6.5 | 6.55 | 6.55 | -0.12 (-1.80%) | 24,050,210 |
29 Jun 2016 | CNY | 6.83 | 6.87 | 6.59 | 6.67 | 6.67 | -0.1 (-1.48%) | 34,802,079 |
28 Jun 2016 | CNY | 6.6 | 6.78 | 6.52 | 6.77 | 6.77 | +0.07 (+1.04%) | 23,384,527 |
27 Jun 2016 | CNY | 6.48 | 6.77 | 6.48 | 6.7 | 6.7 | +0.16 (+2.45%) | 28,620,643 |
24 Jun 2016 | CNY | 6.75 | 6.77 | 6.24 | 6.54 | 6.54 | -0.25 (-3.68%) | 30,642,317 |
23 Jun 2016 | CNY | 6.86 | 6.88 | 6.65 | 6.79 | 6.79 | -0.01 (-0.15%) | 29,689,469 |