Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | CNY | 7.9333 | 8.0533 | 7.9333 | 8.0067 | 8.0067 | +0.087 (+1.09%) | 4,034,364 |
8 Aug 2016 | CNY | 7.7867 | 7.9267 | 7.68 | 7.92 | 7.92 | +0.167 (+2.15%) | 3,519,685 |
5 Aug 2016 | CNY | 7.8267 | 7.84 | 7.7267 | 7.7533 | 7.7533 | -0.073 (-0.94%) | 2,658,900 |
4 Aug 2016 | CNY | 7.76 | 7.86 | 7.7133 | 7.8267 | 7.8267 | +0.087 (+1.12%) | 2,513,236 |
3 Aug 2016 | CNY | 7.6667 | 7.7533 | 7.6467 | 7.74 | 7.74 | +0.06 (+0.78%) | 1,947,942 |
2 Aug 2016 | CNY | 7.66 | 7.6933 | 7.54 | 7.68 | 7.68 | +0.12 (+1.59%) | 2,919,330 |
1 Aug 2016 | CNY | 7.7 | 7.7 | 7.5133 | 7.56 | 7.56 | -0.14 (-1.82%) | 4,344,700 |
29 Jul 2016 | CNY | 7.82 | 7.8733 | 7.6733 | 7.7 | 7.7 | -0.12 (-1.53%) | 3,455,190 |
28 Jul 2016 | CNY | 7.8133 | 7.96 | 7.7933 | 7.82 | 7.82 | -0.06 (-0.76%) | 6,112,338 |
27 Jul 2016 | CNY | 8.2067 | 8.2667 | 7.8533 | 7.88 | 7.88 | -0.373 (-4.52%) | 17,738,703 |
26 Jul 2016 | CNY | 8.2933 | 8.38 | 8.1733 | 8.2533 | 8.2533 | -0.02 (-0.24%) | 13,969,968 |
25 Jul 2016 | CNY | 8.12 | 8.3333 | 8.12 | 8.2733 | 8.2733 | +0.12 (+1.47%) | 14,600,782 |
22 Jul 2016 | CNY | 8.08 | 8.26 | 8.06 | 8.1533 | 8.1533 | +0.067 (+0.82%) | 13,092,351 |
21 Jul 2016 | CNY | 8.0533 | 8.1533 | 8.0267 | 8.0867 | 8.0867 | +0.04 (+0.50%) | 6,965,518 |
20 Jul 2016 | CNY | 8.0867 | 8.1333 | 8.04 | 8.0467 | 8.0467 | -0.04 (-0.49%) | 5,539,966 |
19 Jul 2016 | CNY | 7.9667 | 8.1 | 7.9467 | 8.0867 | 8.0867 | +0.107 (+1.34%) | 5,624,419 |
18 Jul 2016 | CNY | 7.9933 | 8.0467 | 7.9067 | 7.98 | 7.98 | +0.027 (+0.34%) | 5,124,826 |
15 Jul 2016 | CNY | 8.0133 | 8.0933 | 7.94 | 7.9533 | 7.9533 | -0.053 (-0.67%) | 9,284,755 |
14 Jul 2016 | CNY | 8.1467 | 8.1533 | 7.9933 | 8.0067 | 8.0067 | -0.133 (-1.64%) | 9,954,204 |
13 Jul 2016 | CNY | 8.2267 | 8.26 | 8.0667 | 8.14 | 8.14 | -0.087 (-1.05%) | 12,639,820 |
12 Jul 2016 | CNY | 8.1467 | 8.2933 | 8.06 | 8.2267 | 8.2267 | +0.02 (+0.24%) | 10,961,625 |
11 Jul 2016 | CNY | 8.08 | 8.3533 | 8.08 | 8.2067 | 8.2067 | +0.133 (+1.65%) | 14,161,891 |
8 Jul 2016 | CNY | 8.12 | 8.2067 | 8.0733 | 8.0733 | 8.0733 | -0.067 (-0.82%) | 5,733,868 |
7 Jul 2016 | CNY | 8.1467 | 8.2667 | 8.1 | 8.14 | 8.14 | -0.08 (-0.97%) | 10,430,796 |
6 Jul 2016 | CNY | 8 | 8.26 | 7.8467 | 8.22 | 8.22 | +0.193 (+2.41%) | 12,382,752 |
5 Jul 2016 | CNY | 8.0667 | 8.1133 | 7.9867 | 8.0267 | 8.0267 | -0.033 (-0.41%) | 7,546,702 |
4 Jul 2016 | CNY | 7.8067 | 8.14 | 7.7867 | 8.06 | 8.06 | +0.167 (+2.11%) | 12,077,964 |
1 Jul 2016 | CNY | 7.8733 | 7.98 | 7.8467 | 7.8933 | 7.8933 | +0.02 (+0.25%) | 7,113,066 |
30 Jun 2016 | CNY | 7.92 | 7.9933 | 7.8 | 7.8733 | 7.8733 | -0.047 (-0.59%) | 7,017,442 |
29 Jun 2016 | CNY | 7.9333 | 8.04 | 7.8867 | 7.92 | 7.92 | -0.013 (-0.17%) | 10,470,970 |