Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2015 | CNY | 1.177 | 1.178 | 1.173 | 1.175 | 1.175 | -0.002 (-0.17%) | 26,104,200 |
31 Jul 2015 | CNY | 1.173 | 1.181 | 1.173 | 1.177 | 1.177 | +0.001 (+0.09%) | 9,837,140 |
30 Jul 2015 | CNY | 1.18 | 1.18 | 1.172 | 1.176 | 1.176 | +0.011 (+0.94%) | 28,395,800 |
29 Jul 2015 | CNY | 1.162 | 1.169 | 1.162 | 1.165 | 1.165 | +0.013 (+1.13%) | 26,987,740 |
28 Jul 2015 | CNY | 1.158 | 1.159 | 1.149 | 1.152 | 1.152 | +0.001 (+0.09%) | 25,658,500 |
27 Jul 2015 | CNY | 1.161 | 1.167 | 1.151 | 1.151 | 1.151 | -0.027 (-2.29%) | 1,323,000 |
24 Jul 2015 | CNY | 1.172 | 1.198 | 1.172 | 1.178 | 1.178 | -0.002 (-0.17%) | 6,824,800 |
23 Jul 2015 | CNY | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.005 (+0.43%) | 970,900 |
22 Jul 2015 | CNY | 1.172 | 1.179 | 1.168 | 1.175 | 1.175 | -0.007 (-0.59%) | 1,159,700 |
21 Jul 2015 | CNY | 1.176 | 1.182 | 1.176 | 1.182 | 1.182 | +0.008 (+0.68%) | 13,350,896 |
20 Jul 2015 | CNY | 1.17 | 1.18 | 1.169 | 1.174 | 1.174 | +0.003 (+0.26%) | 20,877,695 |
17 Jul 2015 | CNY | 1.165 | 1.171 | 1.165 | 1.171 | 1.171 | +0.012 (+1.04%) | 19,382,700 |
16 Jul 2015 | CNY | 1.166 | 1.168 | 1.155 | 1.159 | 1.159 | -0.006 (-0.52%) | 11,940,600 |
15 Jul 2015 | CNY | 1.159 | 1.172 | 1.159 | 1.165 | 1.165 | +0.008 (+0.69%) | 24,588,099 |
14 Jul 2015 | CNY | 1.144 | 1.165 | 1.142 | 1.157 | 1.157 | +0.023 (+2.03%) | 1,846,299 |
13 Jul 2015 | CNY | 1.14 | 1.143 | 1.131 | 1.134 | 1.134 | +0.011 (+0.98%) | 1,777,900 |
10 Jul 2015 | CNY | 1.118 | 1.16 | 1.115 | 1.123 | 1.123 | +0.005 (+0.45%) | 8,431,100 |
9 Jul 2015 | CNY | 1.11 | 1.17 | 1.061 | 1.118 | 1.118 | -0.001 (-0.09%) | 7,750,500 |
8 Jul 2015 | CNY | 1.14 | 1.149 | 1.036 | 1.119 | 1.119 | -0.024 (-2.10%) | 2,007,500 |
7 Jul 2015 | CNY | 1.146 | 1.15 | 1.136 | 1.143 | 1.143 | -0.003 (-0.26%) | 581,600 |
6 Jul 2015 | CNY | 1.148 | 1.15 | 1.13 | 1.146 | 1.146 | -0.004 (-0.35%) | 36,259,300 |
3 Jul 2015 | CNY | 1.15 | 1.154 | 1.146 | 1.15 | 1.15 | 0.0 (0.0%) | 821,100 |
2 Jul 2015 | CNY | 1.146 | 1.155 | 1.146 | 1.15 | 1.15 | +0.006 (+0.52%) | 39,804,500 |
1 Jul 2015 | CNY | 1.142 | 1.148 | 1.142 | 1.144 | 1.144 | +0.003 (+0.26%) | 6,142,000 |
30 Jun 2015 | CNY | 1.141 | 1.148 | 1.138 | 1.141 | 1.141 | -0.018 (-1.55%) | 70,765,400 |
29 Jun 2015 | CNY | 1.159 | 1.163 | 1.154 | 1.159 | 1.159 | 0.0 (0.0%) | 37,457,200 |
26 Jun 2015 | CNY | 1.164 | 1.164 | 1.159 | 1.159 | 1.159 | -0.005 (-0.43%) | 568,200 |
25 Jun 2015 | CNY | 1.149 | 1.165 | 1.149 | 1.164 | 1.164 | -0.006 (-0.51%) | 111,939,500 |
24 Jun 2015 | CNY | 1.169 | 1.174 | 1.168 | 1.17 | 1.17 | +0.004 (+0.34%) | 168,920,100 |
23 Jun 2015 | CNY | 1.161 | 1.175 | 1.161 | 1.166 | 1.166 | +0.007 (+0.60%) | 29,692,600 |