Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 6.8821 | 6.8821 | 6.7718 | 6.8154 | 6.8154 | -0.028 (-0.41%) | 1,954,516 |
2 Aug 2016 | CNY | 6.7667 | 6.8462 | 6.7308 | 6.8436 | 6.8436 | +0.077 (+1.14%) | 2,516,147 |
1 Aug 2016 | CNY | 6.6872 | 6.8154 | 6.4872 | 6.7667 | 6.7667 | +0.051 (+0.76%) | 3,845,630 |
29 Jul 2016 | CNY | 6.7949 | 6.8385 | 6.6795 | 6.7154 | 6.7154 | -0.072 (-1.06%) | 2,426,408 |
28 Jul 2016 | CNY | 6.8256 | 6.8692 | 6.6795 | 6.7872 | 6.7872 | -0.008 (-0.11%) | 3,640,509 |
27 Jul 2016 | CNY | 7.3051 | 7.3077 | 6.6744 | 6.7949 | 6.7949 | -0.423 (-5.86%) | 6,512,645 |
26 Jul 2016 | CNY | 7.0718 | 7.2282 | 7.0718 | 7.218 | 7.218 | +0.146 (+2.07%) | 3,338,524 |
25 Jul 2016 | CNY | 7.2051 | 7.2821 | 7.0513 | 7.0718 | 7.0718 | -0.179 (-2.48%) | 5,399,507 |
22 Jul 2016 | CNY | 7.4026 | 7.4026 | 7.2462 | 7.2513 | 7.2513 | -0.154 (-2.08%) | 4,669,263 |
21 Jul 2016 | CNY | 7.4385 | 7.4872 | 7.3 | 7.4051 | 7.4051 | -0.036 (-0.48%) | 5,596,262 |
20 Jul 2016 | CNY | 7.3205 | 7.5231 | 7.3077 | 7.441 | 7.441 | +0.082 (+1.11%) | 6,360,198 |
19 Jul 2016 | CNY | 7.2821 | 7.3821 | 7.2333 | 7.359 | 7.359 | +0.077 (+1.06%) | 4,205,490 |
18 Jul 2016 | CNY | 7.4359 | 7.4487 | 7.2513 | 7.2821 | 7.2821 | -0.19 (-2.54%) | 6,131,225 |
15 Jul 2016 | CNY | 7.5385 | 7.5487 | 7.4385 | 7.4718 | 7.4718 | -0.038 (-0.51%) | 5,340,367 |
14 Jul 2016 | CNY | 7.4051 | 7.5231 | 7.3974 | 7.5103 | 7.5103 | +0.08 (+1.07%) | 6,695,929 |
13 Jul 2016 | CNY | 7.3897 | 7.5103 | 7.3769 | 7.4308 | 7.4308 | -0.003 (-0.03%) | 6,556,313 |
12 Jul 2016 | CNY | 7.5641 | 7.5641 | 7.2564 | 7.4333 | 7.4333 | -0.046 (-0.62%) | 8,750,430 |
11 Jul 2016 | CNY | 7.3897 | 7.6436 | 7.2949 | 7.4795 | 7.4795 | +0.113 (+1.53%) | 14,008,129 |
8 Jul 2016 | CNY | 7.4359 | 7.4385 | 7.2872 | 7.3667 | 7.3667 | -0.102 (-1.37%) | 12,299,309 |
7 Jul 2016 | CNY | 7.7821 | 7.9103 | 7.4359 | 7.4692 | 7.4692 | -0.313 (-4.02%) | 31,129,854 |
6 Jul 2016 | CNY | 7.1795 | 7.7821 | 7.0308 | 7.7821 | 7.7821 | +0.708 (+10.00%) | 26,204,642 |
5 Jul 2016 | CNY | 7.0667 | 7.1718 | 6.9846 | 7.0744 | 7.0744 | +0.033 (+0.47%) | 7,779,805 |
4 Jul 2016 | CNY | 6.8718 | 7.0615 | 6.8513 | 7.041 | 7.041 | +0.092 (+1.33%) | 5,984,741 |
1 Jul 2016 | CNY | 6.9846 | 7.0821 | 6.9231 | 6.9487 | 6.9487 | -0.036 (-0.51%) | 5,569,788 |
30 Jun 2016 | CNY | 7.1436 | 7.1436 | 6.9692 | 6.9846 | 6.9846 | -0.195 (-2.71%) | 8,388,818 |
29 Jun 2016 | CNY | 7.1026 | 7.3051 | 7.0231 | 7.1795 | 7.1795 | +0.08 (+1.12%) | 11,186,373 |
28 Jun 2016 | CNY | 7.1282 | 7.1769 | 6.9744 | 7.1 | 7.1 | -0.023 (-0.32%) | 12,336,413 |
27 Jun 2016 | CNY | 6.659 | 7.1795 | 6.659 | 7.1231 | 7.1231 | +0.431 (+6.44%) | 15,656,908 |
24 Jun 2016 | CNY | 6.8026 | 6.9667 | 6.4103 | 6.6923 | 6.6923 | -0.172 (-2.50%) | 9,190,860 |
23 Jun 2016 | CNY | 6.9128 | 7.0051 | 6.6872 | 6.8641 | 6.8641 | -0.046 (-0.67%) | 10,097,969 |