Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | CNY | 1.25 | 1.279 | 1.25 | 1.251 | 1.251 | +0.006 (+0.48%) | 245,052 |
12 Jul 2016 | CNY | 1.227 | 1.246 | 1.204 | 1.245 | 1.245 | +0.035 (+2.89%) | 630,100 |
11 Jul 2016 | CNY | 1.2 | 1.221 | 1.197 | 1.21 | 1.21 | +0.014 (+1.17%) | 476,300 |
8 Jul 2016 | CNY | 1.183 | 1.2 | 1.183 | 1.196 | 1.196 | -0.004 (-0.33%) | 209,700 |
7 Jul 2016 | CNY | 1.191 | 1.225 | 1.19 | 1.2 | 1.2 | +0.026 (+2.21%) | 452,200 |
6 Jul 2016 | CNY | 1.148 | 1.19 | 1.148 | 1.174 | 1.174 | +0.004 (+0.34%) | 245,915 |
5 Jul 2016 | CNY | 1.148 | 1.185 | 1.148 | 1.17 | 1.17 | 0.0 (0.0%) | 86,900 |
4 Jul 2016 | CNY | 1.143 | 1.182 | 1.142 | 1.17 | 1.17 | -0.002 (-0.17%) | 84,115 |
1 Jul 2016 | CNY | 1.171 | 1.174 | 1.165 | 1.172 | 1.172 | +0.002 (+0.17%) | 22,100 |
30 Jun 2016 | CNY | 1.153 | 1.179 | 1.153 | 1.17 | 1.17 | +0.004 (+0.34%) | 71,100 |
29 Jun 2016 | CNY | 1.17 | 1.17 | 1.143 | 1.166 | 1.166 | +0.004 (+0.34%) | 313,700 |
28 Jun 2016 | CNY | 1.126 | 1.166 | 1.126 | 1.162 | 1.162 | +0.03 (+2.65%) | 327,000 |
27 Jun 2016 | CNY | 1.111 | 1.142 | 1.111 | 1.132 | 1.132 | +0.002 (+0.18%) | 87,600 |
24 Jun 2016 | CNY | 1.142 | 1.143 | 1.121 | 1.13 | 1.13 | -0.011 (-0.96%) | 125,700 |
23 Jun 2016 | CNY | 1.124 | 1.141 | 1.124 | 1.141 | 1.141 | -0.002 (-0.17%) | 100,200 |
22 Jun 2016 | CNY | 1.145 | 1.145 | 1.125 | 1.143 | 1.143 | 0.0 (0.0%) | 3,100 |
21 Jun 2016 | CNY | 1.122 | 1.143 | 1.122 | 1.143 | 1.143 | +0.001 (+0.09%) | 8,200 |
20 Jun 2016 | CNY | 1.118 | 1.145 | 1.118 | 1.142 | 1.142 | -0.004 (-0.35%) | 24,900 |
17 Jun 2016 | CNY | 1.137 | 1.146 | 1.135 | 1.146 | 1.146 | +0.011 (+0.97%) | 330,700 |
16 Jun 2016 | CNY | 1.135 | 1.137 | 1.135 | 1.135 | 1.135 | +0.002 (+0.18%) | 18,000 |
15 Jun 2016 | CNY | 1.102 | 1.139 | 1.102 | 1.133 | 1.133 | +0.003 (+0.27%) | 114,400 |
14 Jun 2016 | CNY | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 93,000 |
13 Jun 2016 | CNY | 1.139 | 1.139 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 42,200 |
8 Jun 2016 | CNY | 1.135 | 1.14 | 1.13 | 1.14 | 1.14 | +0.011 (+0.97%) | 216,367 |
7 Jun 2016 | CNY | 1.135 | 1.14 | 1.129 | 1.129 | 1.129 | 0.0 (0.0%) | 151,100 |
6 Jun 2016 | CNY | 1.13 | 1.134 | 1.126 | 1.129 | 1.129 | +0.002 (+0.18%) | 345,799 |
3 Jun 2016 | CNY | 1.129 | 1.133 | 1.126 | 1.127 | 1.127 | 0.0 (0.0%) | 136,760 |
2 Jun 2016 | CNY | 1.118 | 1.129 | 1.118 | 1.127 | 1.127 | -0.001 (-0.09%) | 3,600 |
1 Jun 2016 | CNY | 1.129 | 1.129 | 1.12 | 1.128 | 1.128 | -0.002 (-0.18%) | 65,000 |
31 May 2016 | CNY | 1.111 | 1.133 | 1.111 | 1.13 | 1.13 | +0.022 (+1.99%) | 228,699 |