Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | CNY | 1.474 | 1.482 | 1.46 | 1.482 | 1.482 | +0.009 (+0.61%) | 977,300 |
1 Aug 2016 | CNY | 1.507 | 1.507 | 1.461 | 1.473 | 1.473 | -0.034 (-2.26%) | 2,455,600 |
29 Jul 2016 | CNY | 1.49 | 1.515 | 1.49 | 1.507 | 1.507 | +0.017 (+1.14%) | 5,989,200 |
28 Jul 2016 | CNY | 1.475 | 1.499 | 1.47 | 1.49 | 1.49 | +0.012 (+0.81%) | 2,505,300 |
27 Jul 2016 | CNY | 1.493 | 1.515 | 1.45 | 1.478 | 1.478 | -0.015 (-1.00%) | 4,458,100 |
26 Jul 2016 | CNY | 1.467 | 1.495 | 1.467 | 1.493 | 1.493 | +0.026 (+1.77%) | 1,750,200 |
25 Jul 2016 | CNY | 1.468 | 1.476 | 1.46 | 1.467 | 1.467 | +0.002 (+0.14%) | 1,211,020 |
22 Jul 2016 | CNY | 1.482 | 1.483 | 1.459 | 1.465 | 1.465 | -0.01 (-0.68%) | 1,231,400 |
21 Jul 2016 | CNY | 1.475 | 1.493 | 1.473 | 1.475 | 1.475 | +0.003 (+0.20%) | 879,700 |
20 Jul 2016 | CNY | 1.473 | 1.48 | 1.467 | 1.472 | 1.472 | 0.0 (0.0%) | 1,164,900 |
19 Jul 2016 | CNY | 1.477 | 1.48 | 1.462 | 1.472 | 1.472 | -0.005 (-0.34%) | 1,756,000 |
18 Jul 2016 | CNY | 1.484 | 1.49 | 1.471 | 1.477 | 1.477 | -0.007 (-0.47%) | 2,330,700 |
15 Jul 2016 | CNY | 1.489 | 1.491 | 1.477 | 1.484 | 1.484 | +0.006 (+0.41%) | 3,932,300 |
14 Jul 2016 | CNY | 1.476 | 1.486 | 1.474 | 1.478 | 1.478 | -0.006 (-0.40%) | 1,254,100 |
13 Jul 2016 | CNY | 1.497 | 1.501 | 1.48 | 1.484 | 1.484 | -0.001 (-0.07%) | 2,336,800 |
12 Jul 2016 | CNY | 1.448 | 1.486 | 1.448 | 1.485 | 1.485 | +0.038 (+2.63%) | 2,853,700 |
11 Jul 2016 | CNY | 1.435 | 1.463 | 1.42 | 1.447 | 1.447 | +0.013 (+0.91%) | 2,622,900 |
8 Jul 2016 | CNY | 1.44 | 1.449 | 1.433 | 1.434 | 1.434 | -0.015 (-1.04%) | 2,152,000 |
7 Jul 2016 | CNY | 1.42 | 1.455 | 1.42 | 1.449 | 1.449 | +0.022 (+1.54%) | 6,186,800 |
6 Jul 2016 | CNY | 1.406 | 1.429 | 1.401 | 1.427 | 1.427 | +0.018 (+1.28%) | 5,024,000 |
5 Jul 2016 | CNY | 1.406 | 1.42 | 1.402 | 1.409 | 1.409 | +0.002 (+0.14%) | 845,600 |
4 Jul 2016 | CNY | 1.385 | 1.407 | 1.385 | 1.407 | 1.407 | +0.02 (+1.44%) | 1,271,000 |
1 Jul 2016 | CNY | 1.395 | 1.4 | 1.385 | 1.387 | 1.387 | -0.002 (-0.14%) | 679,900 |
30 Jun 2016 | CNY | 1.383 | 1.397 | 1.383 | 1.389 | 1.389 | +0.008 (+0.58%) | 1,272,700 |
29 Jun 2016 | CNY | 1.398 | 1.398 | 1.381 | 1.381 | 1.381 | -0.017 (-1.22%) | 768,300 |
28 Jun 2016 | CNY | 1.321 | 1.4 | 1.321 | 1.398 | 1.398 | +0.043 (+3.17%) | 7,615,000 |
27 Jun 2016 | CNY | 1.33 | 1.355 | 1.33 | 1.355 | 1.355 | +0.02 (+1.50%) | 701,500 |
24 Jun 2016 | CNY | 1.346 | 1.35 | 1.317 | 1.335 | 1.335 | -0.017 (-1.26%) | 930,700 |
23 Jun 2016 | CNY | 1.348 | 1.352 | 1.342 | 1.352 | 1.352 | +0.006 (+0.45%) | 2,350,700 |
22 Jun 2016 | CNY | 1.331 | 1.35 | 1.331 | 1.346 | 1.346 | +0.015 (+1.13%) | 11,506,300 |