Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2017 | CNY | 1.031 | 1.033 | 1.02 | 1.029 | 1.029 | -0.002 (-0.19%) | 423,400 |
18 Jan 2017 | CNY | 1.039 | 1.039 | 1.03 | 1.031 | 1.031 | -0.008 (-0.77%) | 867,103 |
17 Jan 2017 | CNY | 1.025 | 1.039 | 1.01 | 1.039 | 1.039 | +0.019 (+1.86%) | 1,480,900 |
16 Jan 2017 | CNY | 1.062 | 1.062 | 0.995 | 1.02 | 1.02 | -0.042 (-3.95%) | 3,533,400 |
13 Jan 2017 | CNY | 1.079 | 1.079 | 1.059 | 1.062 | 1.062 | -0.015 (-1.39%) | 1,418,600 |
12 Jan 2017 | CNY | 1.083 | 1.084 | 1.077 | 1.077 | 1.077 | -0.006 (-0.55%) | 605,200 |
11 Jan 2017 | CNY | 1.093 | 1.093 | 1.081 | 1.083 | 1.083 | -0.01 (-0.91%) | 548,800 |
10 Jan 2017 | CNY | 1.085 | 1.098 | 1.085 | 1.093 | 1.093 | +0.002 (+0.18%) | 2,374,900 |
9 Jan 2017 | CNY | 1.082 | 1.093 | 1.082 | 1.091 | 1.091 | +0.003 (+0.28%) | 1,461,800 |
6 Jan 2017 | CNY | 1.105 | 1.105 | 1.085 | 1.088 | 1.088 | -0.02 (-1.81%) | 8,377,800 |
5 Jan 2017 | CNY | 1.117 | 1.117 | 1.105 | 1.108 | 1.108 | 0.0 (0.0%) | 4,960,300 |
4 Jan 2017 | CNY | 1.099 | 1.111 | 1.09 | 1.108 | 1.108 | +0.015 (+1.37%) | 13,815,846 |
3 Jan 2017 | CNY | 1.086 | 1.096 | 1.084 | 1.093 | 1.093 | +0.009 (+0.83%) | 529,000 |
30 Dec 2016 | CNY | 1.095 | 1.095 | 1.08 | 1.084 | 1.084 | -0.002 (-0.18%) | 1,733,500 |
29 Dec 2016 | CNY | 1.083 | 1.093 | 1.083 | 1.086 | 1.086 | -0.001 (-0.09%) | 1,490,700 |
28 Dec 2016 | CNY | 1.094 | 1.095 | 1.07 | 1.087 | 1.087 | -0.003 (-0.28%) | 1,212,000 |
27 Dec 2016 | CNY | 1.093 | 1.093 | 1.088 | 1.09 | 1.09 | -0.002 (-0.18%) | 601,600 |
26 Dec 2016 | CNY | 1.08 | 1.092 | 1.07 | 1.092 | 1.092 | +0.003 (+0.28%) | 1,920,500 |
23 Dec 2016 | CNY | 1.097 | 1.1 | 1.088 | 1.089 | 1.089 | -0.008 (-0.73%) | 927,400 |
22 Dec 2016 | CNY | 1.098 | 1.098 | 1.091 | 1.097 | 1.097 | 0.0 (0.0%) | 1,889,200 |
21 Dec 2016 | CNY | 1.09 | 1.099 | 1.09 | 1.097 | 1.097 | +0.006 (+0.55%) | 919,705 |
20 Dec 2016 | CNY | 1.094 | 1.094 | 1.088 | 1.091 | 1.091 | +0.002 (+0.18%) | 354,351 |
19 Dec 2016 | CNY | 1.105 | 1.105 | 1.087 | 1.089 | 1.089 | -0.011 (-1%) | 3,216,700 |
16 Dec 2016 | CNY | 1.092 | 1.105 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 2,754,721 |
15 Dec 2016 | CNY | 1.089 | 1.1 | 1.085 | 1.09 | 1.09 | 0.0 (0.0%) | 2,967,500 |
14 Dec 2016 | CNY | 1.088 | 1.1 | 1.086 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,384,900 |
13 Dec 2016 | CNY | 1.111 | 1.117 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,994,300 |
12 Dec 2016 | CNY | 1.162 | 1.162 | 1.097 | 1.1 | 1.1 | -0.059 (-5.09%) | 2,826,500 |
9 Dec 2016 | CNY | 1.166 | 1.168 | 1.156 | 1.159 | 1.159 | -0.009 (-0.77%) | 1,416,393 |
8 Dec 2016 | CNY | 1.175 | 1.175 | 1.166 | 1.168 | 1.168 | -0.004 (-0.34%) | 448,300 |