Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | CNY | 1.166 | 1.172 | 1.162 | 1.172 | 1.172 | +0.006 (+0.51%) | 1,214,900 |
6 Dec 2016 | CNY | 1.171 | 1.175 | 1.166 | 1.166 | 1.166 | 0.0 (0.0%) | 1,453,800 |
5 Dec 2016 | CNY | 1.171 | 1.178 | 1.162 | 1.166 | 1.166 | -0.006 (-0.51%) | 1,385,800 |
2 Dec 2016 | CNY | 1.188 | 1.19 | 1.172 | 1.172 | 1.172 | -0.016 (-1.35%) | 2,150,900 |
1 Dec 2016 | CNY | 1.188 | 1.195 | 1.18 | 1.188 | 1.188 | -0.002 (-0.17%) | 359,503 |
30 Nov 2016 | CNY | 1.187 | 1.199 | 1.184 | 1.19 | 1.19 | +0.003 (+0.25%) | 1,252,800 |
29 Nov 2016 | CNY | 1.19 | 1.197 | 1.187 | 1.187 | 1.187 | -0.006 (-0.50%) | 4,346,900 |
28 Nov 2016 | CNY | 1.194 | 1.196 | 1.189 | 1.193 | 1.193 | +0.001 (+0.08%) | 1,246,200 |
25 Nov 2016 | CNY | 1.183 | 1.193 | 1.172 | 1.192 | 1.192 | +0.004 (+0.34%) | 1,142,800 |
24 Nov 2016 | CNY | 1.195 | 1.196 | 1.185 | 1.188 | 1.188 | -0.008 (-0.67%) | 1,746,500 |
23 Nov 2016 | CNY | 1.202 | 1.204 | 1.191 | 1.196 | 1.196 | -0.008 (-0.66%) | 2,208,900 |
22 Nov 2016 | CNY | 1.19 | 1.204 | 1.186 | 1.204 | 1.204 | +0.016 (+1.35%) | 3,855,369 |
21 Nov 2016 | CNY | 1.19 | 1.193 | 1.185 | 1.188 | 1.188 | +0.001 (+0.08%) | 1,306,200 |
18 Nov 2016 | CNY | 1.193 | 1.194 | 1.184 | 1.187 | 1.187 | -0.007 (-0.59%) | 1,061,713 |
17 Nov 2016 | CNY | 1.203 | 1.203 | 1.186 | 1.194 | 1.194 | -0.011 (-0.91%) | 7,451,700 |
16 Nov 2016 | CNY | 1.197 | 1.21 | 1.197 | 1.205 | 1.205 | +0.008 (+0.67%) | 4,110,313 |
15 Nov 2016 | CNY | 1.19 | 1.198 | 1.186 | 1.197 | 1.197 | +0.004 (+0.34%) | 4,372,682 |
14 Nov 2016 | CNY | 1.187 | 1.2 | 1.182 | 1.193 | 1.193 | +0.006 (+0.51%) | 4,696,069 |
11 Nov 2016 | CNY | 1.179 | 1.187 | 1.178 | 1.187 | 1.187 | 0.0 (0.0%) | 3,519,058 |
10 Nov 2016 | CNY | 1.178 | 1.187 | 1.178 | 1.187 | 1.187 | +0.01 (+0.85%) | 1,212,180 |
9 Nov 2016 | CNY | 1.188 | 1.19 | 1.166 | 1.177 | 1.177 | -0.012 (-1.01%) | 1,893,070 |
8 Nov 2016 | CNY | 1.187 | 1.189 | 1.181 | 1.189 | 1.189 | +0.012 (+1.02%) | 2,011,500 |
7 Nov 2016 | CNY | 1.178 | 1.18 | 1.175 | 1.177 | 1.177 | -0.006 (-0.51%) | 2,120,330 |
4 Nov 2016 | CNY | 1.185 | 1.193 | 1.18 | 1.183 | 1.183 | -0.006 (-0.50%) | 1,528,300 |
3 Nov 2016 | CNY | 1.18 | 1.196 | 1.179 | 1.189 | 1.189 | +0.01 (+0.85%) | 5,754,700 |
2 Nov 2016 | CNY | 1.186 | 1.189 | 1.178 | 1.179 | 1.179 | -0.009 (-0.76%) | 477,700 |
1 Nov 2016 | CNY | 1.174 | 1.188 | 1.174 | 1.188 | 1.188 | +0.015 (+1.28%) | 1,922,874 |
31 Oct 2016 | CNY | 1.179 | 1.179 | 1.168 | 1.173 | 1.173 | -0.006 (-0.51%) | 776,500 |
28 Oct 2016 | CNY | 1.185 | 1.192 | 1.178 | 1.179 | 1.179 | -0.006 (-0.51%) | 3,563,812 |
27 Oct 2016 | CNY | 1.185 | 1.186 | 1.182 | 1.185 | 1.185 | -0.001 (-0.08%) | 1,560,126 |