Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2016 | CNY | 8.0077 | 8.1 | 7.8846 | 8.0692 | 8.0692 | +0.061 (+0.77%) | 22,546,561 |
5 Sep 2016 | CNY | 8.2385 | 8.2615 | 7.9846 | 8.0077 | 8.0077 | -0.108 (-1.33%) | 28,659,092 |
2 Sep 2016 | CNY | 8.0385 | 8.1692 | 8.0077 | 8.1154 | 8.1154 | +0.115 (+1.44%) | 39,237,043 |
1 Sep 2016 | CNY | 7.9539 | 8.1615 | 7.9 | 8 | 8 | +0.077 (+0.97%) | 41,077,383 |
31 Aug 2016 | CNY | 7.9077 | 7.9385 | 7.8154 | 7.9231 | 7.9231 | -0.054 (-0.67%) | 18,741,297 |
30 Aug 2016 | CNY | 7.8769 | 8.0692 | 7.7923 | 7.9769 | 7.9769 | +0.138 (+1.77%) | 32,482,031 |
29 Aug 2016 | CNY | 7.7308 | 7.8615 | 7.7154 | 7.8385 | 7.8385 | +0.115 (+1.49%) | 12,238,636 |
26 Aug 2016 | CNY | 7.7308 | 7.8 | 7.7077 | 7.7231 | 7.7231 | +0.015 (+0.20%) | 13,944,438 |
25 Aug 2016 | CNY | 7.8846 | 7.8846 | 7.6539 | 7.7077 | 7.7077 | -0.246 (-3.10%) | 27,953,866 |
24 Aug 2016 | CNY | 7.9385 | 8.0462 | 7.9308 | 7.9539 | 7.9539 | +0.015 (+0.19%) | 11,096,458 |
23 Aug 2016 | CNY | 7.9077 | 8.0231 | 7.8692 | 7.9385 | 7.9385 | +0.046 (+0.59%) | 11,354,045 |
22 Aug 2016 | CNY | 8.0231 | 8.0308 | 7.8846 | 7.8923 | 7.8923 | -0.115 (-1.44%) | 12,808,971 |
19 Aug 2016 | CNY | 8.0077 | 8.0308 | 7.9539 | 8.0077 | 8.0077 | -0.023 (-0.29%) | 12,810,002 |
18 Aug 2016 | CNY | 8.0462 | 8.0692 | 7.9615 | 8.0308 | 8.0308 | 0.0 (0.0%) | 23,033,816 |
17 Aug 2016 | CNY | 8.0385 | 8.0923 | 7.9769 | 8.0308 | 8.0308 | -0.046 (-0.57%) | 20,256,966 |
16 Aug 2016 | CNY | 8.1308 | 8.2385 | 8.0615 | 8.0769 | 8.0769 | -0.031 (-0.38%) | 22,825,259 |
15 Aug 2016 | CNY | 7.9539 | 8.1769 | 7.8539 | 8.1077 | 8.1077 | +0.146 (+1.84%) | 28,873,252 |
12 Aug 2016 | CNY | 7.9 | 8 | 7.8077 | 7.9615 | 7.9615 | +0.054 (+0.68%) | 20,508,036 |
11 Aug 2016 | CNY | 7.8769 | 7.9769 | 7.8692 | 7.9077 | 7.9077 | -0.023 (-0.29%) | 19,292,586 |
10 Aug 2016 | CNY | 7.9385 | 7.9615 | 7.8385 | 7.9308 | 7.9308 | +0.008 (+0.10%) | 18,673,315 |
9 Aug 2016 | CNY | 7.8846 | 7.9692 | 7.8154 | 7.9231 | 7.9231 | +0.038 (+0.49%) | 21,325,044 |
8 Aug 2016 | CNY | 7.7923 | 7.8846 | 7.7 | 7.8846 | 7.8846 | +0.092 (+1.18%) | 14,466,960 |
5 Aug 2016 | CNY | 7.8462 | 7.8769 | 7.7769 | 7.7923 | 7.7923 | -0.062 (-0.78%) | 12,235,975 |
4 Aug 2016 | CNY | 7.8692 | 7.9385 | 7.7077 | 7.8539 | 7.8539 | +0.023 (+0.29%) | 15,971,317 |
3 Aug 2016 | CNY | 7.8692 | 7.9308 | 7.8077 | 7.8308 | 7.8308 | -0.054 (-0.68%) | 14,241,136 |
2 Aug 2016 | CNY | 7.7692 | 7.9 | 7.7692 | 7.8846 | 7.8846 | +0.008 (+0.10%) | 16,214,944 |
1 Aug 2016 | CNY | 7.7462 | 7.9 | 7.5462 | 7.8769 | 7.8769 | +0.169 (+2.20%) | 25,811,968 |
29 Jul 2016 | CNY | 7.7846 | 7.9 | 7.6769 | 7.7077 | 7.7077 | -0.023 (-0.30%) | 20,114,972 |
28 Jul 2016 | CNY | 7.9231 | 7.9769 | 7.6154 | 7.7308 | 7.7308 | -0.177 (-2.24%) | 27,990,053 |
27 Jul 2016 | CNY | 8.4692 | 8.4923 | 7.8462 | 7.9077 | 7.9077 | -0.538 (-6.38%) | 45,034,059 |