Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2015 | CNY | 1.09 | 1.1 | 1.085 | 1.092 | 1.092 | -0.001 (-0.09%) | 273,800 |
29 Dec 2015 | CNY | 1.085 | 1.093 | 1.074 | 1.093 | 1.093 | +0.01 (+0.92%) | 216,000 |
28 Dec 2015 | CNY | 1.12 | 1.12 | 1.083 | 1.083 | 1.083 | -0.026 (-2.34%) | 297,600 |
25 Dec 2015 | CNY | 1.118 | 1.118 | 1.108 | 1.109 | 1.109 | -0.001 (-0.09%) | 276,900 |
24 Dec 2015 | CNY | 1.118 | 1.118 | 1.103 | 1.11 | 1.11 | -0.008 (-0.72%) | 141,000 |
23 Dec 2015 | CNY | 1.129 | 1.133 | 1.118 | 1.118 | 1.118 | -0.002 (-0.18%) | 415,100 |
22 Dec 2015 | CNY | 1.122 | 1.122 | 1.114 | 1.12 | 1.12 | 0.0 (0.0%) | 218,300 |
21 Dec 2015 | CNY | 1.089 | 1.126 | 1.087 | 1.12 | 1.12 | +0.03 (+2.75%) | 651,400 |
18 Dec 2015 | CNY | 1.095 | 1.105 | 1.08 | 1.09 | 1.09 | -0.002 (-0.18%) | 661,400 |
17 Dec 2015 | CNY | 1.056 | 1.115 | 1.056 | 1.092 | 1.092 | +0.012 (+1.11%) | 278,700 |
16 Dec 2015 | CNY | 1.062 | 1.093 | 1.062 | 1.08 | 1.08 | +0.002 (+0.19%) | 224,400 |
15 Dec 2015 | CNY | 1.08 | 1.081 | 1.072 | 1.078 | 1.078 | -0.001 (-0.09%) | 5,300 |
14 Dec 2015 | CNY | 1.05 | 1.08 | 1.049 | 1.079 | 1.079 | +0.027 (+2.57%) | 140,100 |
11 Dec 2015 | CNY | 1.051 | 1.053 | 1.035 | 1.052 | 1.052 | -0.013 (-1.22%) | 6,500 |
10 Dec 2015 | CNY | 1.063 | 1.078 | 1.063 | 1.065 | 1.065 | -0.003 (-0.28%) | 224,500 |
9 Dec 2015 | CNY | 1.071 | 1.072 | 1.061 | 1.068 | 1.068 | -0.004 (-0.37%) | 727,800 |
8 Dec 2015 | CNY | 1.078 | 1.081 | 1.067 | 1.072 | 1.072 | -0.002 (-0.19%) | 1,741,700 |
7 Dec 2015 | CNY | 1.078 | 1.08 | 1.066 | 1.074 | 1.074 | -0.007 (-0.65%) | 967,600 |
4 Dec 2015 | CNY | 1.092 | 1.092 | 1.068 | 1.081 | 1.081 | -0.011 (-1.01%) | 71,800 |
3 Dec 2015 | CNY | 1.061 | 1.094 | 1.061 | 1.092 | 1.092 | +0.002 (+0.18%) | 283,800 |
2 Dec 2015 | CNY | 1.046 | 1.09 | 1.046 | 1.09 | 1.09 | +0.035 (+3.32%) | 150,200 |
1 Dec 2015 | CNY | 1.046 | 1.056 | 1.035 | 1.055 | 1.055 | +0.019 (+1.83%) | 73,600 |
30 Nov 2015 | CNY | 1.04 | 1.043 | 1.02 | 1.036 | 1.036 | -0.006 (-0.58%) | 134,800 |
27 Nov 2015 | CNY | 1.09 | 1.103 | 1.042 | 1.042 | 1.042 | -0.061 (-5.53%) | 275,900 |
26 Nov 2015 | CNY | 1.097 | 1.107 | 1.093 | 1.103 | 1.103 | +0.003 (+0.27%) | 213,300 |
25 Nov 2015 | CNY | 1.091 | 1.105 | 1.08 | 1.1 | 1.1 | +0.006 (+0.55%) | 179,242 |
24 Nov 2015 | CNY | 1.089 | 1.094 | 1.08 | 1.094 | 1.094 | -0.004 (-0.36%) | 316,600 |
23 Nov 2015 | CNY | 1.096 | 1.115 | 1.088 | 1.098 | 1.098 | -0.003 (-0.27%) | 705,900 |
20 Nov 2015 | CNY | 1.095 | 1.105 | 1.092 | 1.101 | 1.101 | +0.007 (+0.64%) | 2,041,242 |
19 Nov 2015 | CNY | 1.061 | 1.099 | 1.061 | 1.094 | 1.094 | +0.006 (+0.55%) | 1,495,300 |