Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | CNY | 1.825 | 1.84 | 1.824 | 1.836 | 1.836 | +0.011 (+0.60%) | 577,000 |
7 Dec 2017 | CNY | 1.83 | 1.836 | 1.821 | 1.825 | 1.825 | -0.003 (-0.16%) | 88,300 |
6 Dec 2017 | CNY | 1.827 | 1.839 | 1.815 | 1.828 | 1.828 | +0.001 (+0.05%) | 154,300 |
5 Dec 2017 | CNY | 1.813 | 1.843 | 1.813 | 1.827 | 1.827 | -0.014 (-0.76%) | 281,700 |
4 Dec 2017 | CNY | 1.835 | 1.849 | 1.832 | 1.841 | 1.841 | +0.005 (+0.27%) | 300,000 |
1 Dec 2017 | CNY | 1.82 | 1.841 | 1.82 | 1.836 | 1.836 | +0.006 (+0.33%) | 1,119,900 |
30 Nov 2017 | CNY | 1.83 | 1.835 | 1.811 | 1.83 | 1.83 | 0.0 (0.0%) | 194,400 |
29 Nov 2017 | CNY | 1.85 | 1.858 | 1.825 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,635,300 |
28 Nov 2017 | CNY | 1.818 | 1.85 | 1.818 | 1.85 | 1.85 | +0.016 (+0.87%) | 567,100 |
27 Nov 2017 | CNY | 1.845 | 1.849 | 1.823 | 1.834 | 1.834 | -0.014 (-0.76%) | 1,183,700 |
24 Nov 2017 | CNY | 1.855 | 1.865 | 1.835 | 1.848 | 1.848 | -0.018 (-0.96%) | 1,462,800 |
23 Nov 2017 | CNY | 1.92 | 1.92 | 1.85 | 1.866 | 1.866 | -0.054 (-2.81%) | 2,466,900 |
22 Nov 2017 | CNY | 1.945 | 1.95 | 1.908 | 1.92 | 1.92 | -0.016 (-0.83%) | 878,200 |
21 Nov 2017 | CNY | 1.935 | 1.953 | 1.919 | 1.936 | 1.936 | +0.018 (+0.94%) | 2,110,000 |
20 Nov 2017 | CNY | 1.918 | 1.935 | 1.875 | 1.918 | 1.918 | +0.001 (+0.05%) | 1,116,300 |
17 Nov 2017 | CNY | 1.935 | 1.95 | 1.916 | 1.917 | 1.917 | -0.024 (-1.24%) | 2,043,100 |
16 Nov 2017 | CNY | 1.913 | 1.95 | 1.906 | 1.941 | 1.941 | +0.028 (+1.46%) | 1,348,300 |
15 Nov 2017 | CNY | 1.895 | 1.916 | 1.889 | 1.913 | 1.913 | +0.019 (+1.00%) | 953,990 |
14 Nov 2017 | CNY | 1.93 | 1.935 | 1.893 | 1.894 | 1.894 | -0.051 (-2.62%) | 1,562,900 |
13 Nov 2017 | CNY | 1.945 | 1.945 | 1.926 | 1.945 | 1.945 | 0.0 (0.0%) | 541,400 |
10 Nov 2017 | CNY | 1.931 | 1.945 | 1.926 | 1.945 | 1.945 | +0.017 (+0.88%) | 429,000 |
9 Nov 2017 | CNY | 1.915 | 1.935 | 1.911 | 1.928 | 1.928 | +0.012 (+0.63%) | 244,100 |
8 Nov 2017 | CNY | 1.942 | 1.947 | 1.913 | 1.916 | 1.916 | -0.026 (-1.34%) | 1,644,200 |
7 Nov 2017 | CNY | 1.951 | 1.975 | 1.932 | 1.942 | 1.942 | -0.009 (-0.46%) | 1,510,500 |
6 Nov 2017 | CNY | 1.889 | 1.98 | 1.882 | 1.951 | 1.951 | +0.056 (+2.96%) | 2,525,800 |
3 Nov 2017 | CNY | 1.867 | 1.895 | 1.86 | 1.895 | 1.895 | +0.025 (+1.34%) | 1,445,700 |
2 Nov 2017 | CNY | 1.872 | 1.881 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 737,600 |
1 Nov 2017 | CNY | 1.87 | 1.891 | 1.866 | 1.87 | 1.87 | -0.005 (-0.27%) | 379,100 |
31 Oct 2017 | CNY | 1.87 | 1.875 | 1.86 | 1.875 | 1.875 | -0.004 (-0.21%) | 349,000 |
30 Oct 2017 | CNY | 1.88 | 1.893 | 1.851 | 1.879 | 1.879 | 0.0 (0.0%) | 939,200 |