Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | CNY | 1.632 | 1.67 | 1.632 | 1.665 | 1.665 | +0.034 (+2.08%) | 3,643,200 |
6 Aug 2015 | CNY | 1.63 | 1.645 | 1.601 | 1.631 | 1.631 | -0.01 (-0.61%) | 1,198,924 |
5 Aug 2015 | CNY | 1.678 | 1.698 | 1.625 | 1.641 | 1.641 | -0.037 (-2.21%) | 2,755,677 |
4 Aug 2015 | CNY | 1.611 | 1.69 | 1.603 | 1.678 | 1.678 | +0.068 (+4.22%) | 28,848,989 |
3 Aug 2015 | CNY | 1.578 | 1.619 | 1.56 | 1.61 | 1.61 | +0.032 (+2.03%) | 9,323,041 |
31 Jul 2015 | CNY | 1.605 | 1.605 | 1.57 | 1.578 | 1.578 | -0.029 (-1.80%) | 58,319,900 |
30 Jul 2015 | CNY | 1.644 | 1.664 | 1.607 | 1.607 | 1.607 | -0.041 (-2.49%) | 144,368,200 |
29 Jul 2015 | CNY | 1.581 | 1.65 | 1.55 | 1.648 | 1.648 | +0.074 (+4.70%) | 146,939,349 |
28 Jul 2015 | CNY | 1.51 | 1.615 | 1.495 | 1.574 | 1.574 | +0.024 (+1.55%) | 145,013,408 |
27 Jul 2015 | CNY | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -0.164 (-9.57%) | 136,633,349 |
24 Jul 2015 | CNY | 1.74 | 1.775 | 1.71 | 1.714 | 1.714 | -0.054 (-3.05%) | 80,274,400 |
23 Jul 2015 | CNY | 1.71 | 1.777 | 1.702 | 1.768 | 1.768 | +0.058 (+3.39%) | 152,604,600 |
22 Jul 2015 | CNY | 1.694 | 1.726 | 1.661 | 1.71 | 1.71 | +0.014 (+0.83%) | 144,890,110 |
21 Jul 2015 | CNY | 1.657 | 1.712 | 1.652 | 1.696 | 1.696 | +0.009 (+0.53%) | 143,787,630 |
20 Jul 2015 | CNY | 1.692 | 1.728 | 1.653 | 1.687 | 1.687 | -0.015 (-0.88%) | 145,020,080 |
17 Jul 2015 | CNY | 1.61 | 1.725 | 1.591 | 1.702 | 1.702 | +0.099 (+6.18%) | 155,495,810 |
16 Jul 2015 | CNY | 1.478 | 1.632 | 1.478 | 1.603 | 1.603 | +0.043 (+2.76%) | 116,378,450 |
15 Jul 2015 | CNY | 1.699 | 1.699 | 1.537 | 1.56 | 1.56 | -0.148 (-8.67%) | 74,638,150 |
14 Jul 2015 | CNY | 1.792 | 1.792 | 1.63 | 1.708 | 1.708 | -0.01 (-0.58%) | 73,131,030 |
13 Jul 2015 | CNY | 1.718 | 1.718 | 1.625 | 1.718 | 1.718 | +0.156 (+9.99%) | 4,325,360 |
10 Jul 2015 | CNY | 1.49 | 1.562 | 1.49 | 1.562 | 1.562 | +0.142 (+10.00%) | 1,170,830 |
9 Jul 2015 | CNY | 1.24 | 1.42 | 1.2 | 1.42 | 1.42 | +0.129 (+9.99%) | 6,767,031 |
8 Jul 2015 | CNY | 1.301 | 1.38 | 1.291 | 1.291 | 1.291 | -0.143 (-9.97%) | 5,412,500 |
7 Jul 2015 | CNY | 1.59 | 1.59 | 1.434 | 1.434 | 1.434 | -0.159 (-9.98%) | 11,246,200 |
6 Jul 2015 | CNY | 1.668 | 1.668 | 1.5 | 1.593 | 1.593 | +0.077 (+5.08%) | 17,791,600 |
3 Jul 2015 | CNY | 1.64 | 1.705 | 1.485 | 1.516 | 1.516 | -0.13 (-7.90%) | 148,805,501 |
2 Jul 2015 | CNY | 1.758 | 1.761 | 1.627 | 1.646 | 1.646 | -0.102 (-5.84%) | 138,996,400 |
1 Jul 2015 | CNY | 1.806 | 1.88 | 1.728 | 1.748 | 1.748 | -0.058 (-3.21%) | 71,649,400 |
30 Jun 2015 | CNY | 1.645 | 1.807 | 1.575 | 1.806 | 1.806 | +0.163 (+9.92%) | 139,876,681 |
29 Jun 2015 | CNY | 1.722 | 1.763 | 1.579 | 1.643 | 1.643 | -0.07 (-4.09%) | 70,686,600 |