Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | CNY | 1.174 | 1.181 | 1.172 | 1.176 | 1.176 | +0.002 (+0.17%) | 254,200 |
2 Sep 2016 | CNY | 1.181 | 1.182 | 1.171 | 1.174 | 1.174 | -0.008 (-0.68%) | 717,100 |
1 Sep 2016 | CNY | 1.175 | 1.188 | 1.175 | 1.182 | 1.182 | +0.001 (+0.08%) | 563,201 |
31 Aug 2016 | CNY | 1.188 | 1.188 | 1.175 | 1.181 | 1.181 | -0.002 (-0.17%) | 1,196,200 |
30 Aug 2016 | CNY | 1.183 | 1.19 | 1.182 | 1.183 | 1.183 | 0.0 (0.0%) | 572,900 |
29 Aug 2016 | CNY | 1.184 | 1.188 | 1.178 | 1.183 | 1.183 | 0.0 (0.0%) | 687,600 |
26 Aug 2016 | CNY | 1.18 | 1.193 | 1.18 | 1.183 | 1.183 | +0.003 (+0.25%) | 1,584,253 |
25 Aug 2016 | CNY | 1.191 | 1.191 | 1.17 | 1.18 | 1.18 | -0.011 (-0.92%) | 10,176,680 |
24 Aug 2016 | CNY | 1.176 | 1.191 | 1.175 | 1.191 | 1.191 | +0.011 (+0.93%) | 718,650 |
23 Aug 2016 | CNY | 1.18 | 1.185 | 1.176 | 1.18 | 1.18 | -0.003 (-0.25%) | 836,300 |
22 Aug 2016 | CNY | 1.191 | 1.195 | 1.183 | 1.183 | 1.183 | -0.01 (-0.84%) | 1,257,500 |
19 Aug 2016 | CNY | 1.189 | 1.195 | 1.187 | 1.193 | 1.193 | +0.001 (+0.08%) | 1,570,380 |
18 Aug 2016 | CNY | 1.195 | 1.196 | 1.187 | 1.192 | 1.192 | 0.0 (0.0%) | 7,768,500 |
17 Aug 2016 | CNY | 1.192 | 1.195 | 1.181 | 1.192 | 1.192 | +0.001 (+0.08%) | 7,108,010 |
16 Aug 2016 | CNY | 1.184 | 1.195 | 1.175 | 1.191 | 1.191 | +0.006 (+0.51%) | 2,946,716 |
15 Aug 2016 | CNY | 1.155 | 1.189 | 1.155 | 1.185 | 1.185 | +0.03 (+2.60%) | 2,138,205 |
12 Aug 2016 | CNY | 1.15 | 1.156 | 1.145 | 1.155 | 1.155 | 0.0 (0.0%) | 1,949,500 |
11 Aug 2016 | CNY | 1.16 | 1.162 | 1.152 | 1.155 | 1.155 | -0.011 (-0.94%) | 2,245,216 |
10 Aug 2016 | CNY | 1.165 | 1.172 | 1.162 | 1.166 | 1.166 | -0.003 (-0.26%) | 2,237,300 |
9 Aug 2016 | CNY | 1.158 | 1.17 | 1.155 | 1.169 | 1.169 | +0.011 (+0.95%) | 1,841,235 |
8 Aug 2016 | CNY | 1.151 | 1.158 | 1.137 | 1.158 | 1.158 | +0.004 (+0.35%) | 606,016 |
5 Aug 2016 | CNY | 1.15 | 1.155 | 1.148 | 1.154 | 1.154 | -0.002 (-0.17%) | 1,177,200 |
4 Aug 2016 | CNY | 1.149 | 1.156 | 1.141 | 1.156 | 1.156 | +0.014 (+1.23%) | 1,853,000 |
3 Aug 2016 | CNY | 1.14 | 1.146 | 1.138 | 1.142 | 1.142 | +0.002 (+0.18%) | 758,900 |
2 Aug 2016 | CNY | 1.131 | 1.145 | 1.131 | 1.14 | 1.14 | +0.006 (+0.53%) | 544,400 |
1 Aug 2016 | CNY | 1.15 | 1.15 | 1.133 | 1.134 | 1.134 | -0.022 (-1.90%) | 2,554,202 |
29 Jul 2016 | CNY | 1.172 | 1.176 | 1.152 | 1.156 | 1.156 | -0.013 (-1.11%) | 934,305 |
28 Jul 2016 | CNY | 1.18 | 1.185 | 1.159 | 1.169 | 1.169 | -0.01 (-0.85%) | 1,966,600 |
27 Jul 2016 | CNY | 1.229 | 1.229 | 1.168 | 1.179 | 1.179 | -0.05 (-4.07%) | 3,117,800 |
26 Jul 2016 | CNY | 1.217 | 1.229 | 1.213 | 1.229 | 1.229 | +0.011 (+0.90%) | 1,496,489 |