Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | CNY | 1.012 | 1.068 | 1.012 | 1.012 | 1.012 | -0.112 (-9.96%) | 3,428,710 |
7 Jul 2015 | CNY | 1.233 | 1.233 | 1.124 | 1.124 | 1.124 | -0.125 (-10.01%) | 1,294,900 |
6 Jul 2015 | CNY | 1.386 | 1.386 | 1.135 | 1.249 | 1.249 | -0.011 (-0.87%) | 3,323,500 |
3 Jul 2015 | CNY | 1.26 | 1.33 | 1.23 | 1.26 | 1.26 | -0.078 (-5.83%) | 702,000 |
2 Jul 2015 | CNY | 1.4 | 1.45 | 1.258 | 1.338 | 1.338 | -0.06 (-4.29%) | 1,678,700 |
1 Jul 2015 | CNY | 1.372 | 1.455 | 1.357 | 1.398 | 1.398 | +0.026 (+1.90%) | 1,693,000 |
30 Jun 2015 | CNY | 1.24 | 1.372 | 1.24 | 1.372 | 1.372 | +0.125 (+10.02%) | 769,132 |
29 Jun 2015 | CNY | 1.4 | 1.413 | 1.231 | 1.247 | 1.247 | -0.112 (-8.24%) | 590,400 |
26 Jun 2015 | CNY | 1.45 | 1.498 | 1.333 | 1.359 | 1.359 | -0.116 (-7.86%) | 694,932 |
25 Jun 2015 | CNY | 1.497 | 1.543 | 1.475 | 1.475 | 1.475 | -0.019 (-1.27%) | 1,209,132 |
24 Jun 2015 | CNY | 1.453 | 1.51 | 1.453 | 1.494 | 1.494 | +0.032 (+2.19%) | 1,114,032 |
23 Jun 2015 | CNY | 1.45 | 1.479 | 1.361 | 1.462 | 1.462 | +0.018 (+1.25%) | 634,246 |
19 Jun 2015 | CNY | 1.52 | 1.52 | 1.4 | 1.444 | 1.444 | -0.08 (-5.25%) | 1,217,432 |
18 Jun 2015 | CNY | 1.577 | 1.577 | 1.523 | 1.524 | 1.524 | -0.036 (-2.31%) | 1,349,200 |
17 Jun 2015 | CNY | 1.56 | 1.575 | 1.51 | 1.56 | 1.56 | +0.012 (+0.78%) | 1,422,178 |
16 Jun 2015 | CNY | 1.61 | 1.61 | 1.501 | 1.548 | 1.548 | -0.052 (-3.25%) | 928,765 |
15 Jun 2015 | CNY | 1.62 | 1.64 | 1.589 | 1.6 | 1.6 | -0.02 (-1.23%) | 563,500 |
12 Jun 2015 | CNY | 1.602 | 1.624 | 1.602 | 1.62 | 1.62 | +0.018 (+1.12%) | 1,404,190 |
11 Jun 2015 | CNY | 1.579 | 1.621 | 1.549 | 1.602 | 1.602 | +0.023 (+1.46%) | 2,070,702 |
10 Jun 2015 | CNY | 1.55 | 1.591 | 1.519 | 1.579 | 1.579 | +0.029 (+1.87%) | 803,257 |
9 Jun 2015 | CNY | 1.564 | 1.58 | 1.55 | 1.55 | 1.55 | -0.014 (-0.90%) | 908,000 |
8 Jun 2015 | CNY | 1.58 | 1.588 | 1.529 | 1.564 | 1.564 | -0.01 (-0.64%) | 1,841,400 |
5 Jun 2015 | CNY | 1.581 | 1.61 | 1.563 | 1.574 | 1.574 | +0.007 (+0.45%) | 1,008,600 |
4 Jun 2015 | CNY | 1.61 | 1.61 | 1.508 | 1.567 | 1.567 | -0.043 (-2.67%) | 1,133,200 |
3 Jun 2015 | CNY | 1.612 | 1.636 | 1.58 | 1.61 | 1.61 | -0.008 (-0.49%) | 855,100 |
2 Jun 2015 | CNY | 1.614 | 1.629 | 1.579 | 1.618 | 1.618 | +0.018 (+1.12%) | 978,100 |
1 Jun 2015 | CNY | 1.549 | 1.604 | 1.52 | 1.6 | 1.6 | +0.086 (+5.68%) | 1,542,200 |
29 May 2015 | CNY | 1.436 | 1.57 | 1.436 | 1.514 | 1.514 | +0.043 (+2.92%) | 1,140,890 |
28 May 2015 | CNY | 1.548 | 1.578 | 1.47 | 1.471 | 1.471 | -0.102 (-6.48%) | 840,700 |
27 May 2015 | CNY | 1.501 | 1.58 | 1.501 | 1.573 | 1.573 | +0.025 (+1.61%) | 1,695,990 |