Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 1.491 | 1.497 | 1.482 | 1.486 | 1.486 | -0.005 (-0.34%) | 797,200 |
14 Dec 2016 | CNY | 1.499 | 1.503 | 1.49 | 1.491 | 1.491 | -0.013 (-0.86%) | 305,499 |
13 Dec 2016 | CNY | 1.502 | 1.506 | 1.492 | 1.504 | 1.504 | +0.002 (+0.13%) | 681,700 |
12 Dec 2016 | CNY | 1.538 | 1.538 | 1.498 | 1.502 | 1.502 | -0.04 (-2.59%) | 2,112,800 |
9 Dec 2016 | CNY | 1.541 | 1.545 | 1.539 | 1.542 | 1.542 | -0.002 (-0.13%) | 495,700 |
8 Dec 2016 | CNY | 1.552 | 1.555 | 1.543 | 1.544 | 1.544 | -0.006 (-0.39%) | 216,700 |
7 Dec 2016 | CNY | 1.545 | 1.55 | 1.545 | 1.55 | 1.55 | +0.007 (+0.45%) | 349,300 |
6 Dec 2016 | CNY | 1.539 | 1.546 | 1.538 | 1.543 | 1.543 | +0.008 (+0.52%) | 167,300 |
5 Dec 2016 | CNY | 1.545 | 1.549 | 1.532 | 1.535 | 1.535 | -0.011 (-0.71%) | 544,700 |
2 Dec 2016 | CNY | 1.558 | 1.562 | 1.546 | 1.546 | 1.546 | -0.009 (-0.58%) | 396,600 |
1 Dec 2016 | CNY | 1.553 | 1.563 | 1.553 | 1.555 | 1.555 | 0.0 (0.0%) | 166,100 |
30 Nov 2016 | CNY | 1.562 | 1.562 | 1.555 | 1.555 | 1.555 | -0.007 (-0.45%) | 144,600 |
29 Nov 2016 | CNY | 1.558 | 1.57 | 1.556 | 1.562 | 1.562 | +0.006 (+0.39%) | 687,200 |
28 Nov 2016 | CNY | 1.568 | 1.568 | 1.556 | 1.556 | 1.556 | -0.008 (-0.51%) | 281,900 |
25 Nov 2016 | CNY | 1.554 | 1.565 | 1.545 | 1.564 | 1.564 | +0.008 (+0.51%) | 573,800 |
24 Nov 2016 | CNY | 1.55 | 1.56 | 1.546 | 1.556 | 1.556 | +0.006 (+0.39%) | 621,500 |
23 Nov 2016 | CNY | 1.559 | 1.559 | 1.546 | 1.55 | 1.55 | -0.005 (-0.32%) | 203,300 |
22 Nov 2016 | CNY | 1.55 | 1.555 | 1.549 | 1.555 | 1.555 | +0.01 (+0.65%) | 737,401 |
21 Nov 2016 | CNY | 1.544 | 1.552 | 1.544 | 1.545 | 1.545 | -0.002 (-0.13%) | 551,600 |
18 Nov 2016 | CNY | 1.55 | 1.554 | 1.543 | 1.547 | 1.547 | -0.005 (-0.32%) | 97,900 |
17 Nov 2016 | CNY | 1.551 | 1.552 | 1.547 | 1.552 | 1.552 | -0.001 (-0.06%) | 128,900 |
16 Nov 2016 | CNY | 1.55 | 1.554 | 1.546 | 1.553 | 1.553 | +0.005 (+0.32%) | 348,812 |
15 Nov 2016 | CNY | 1.542 | 1.548 | 1.541 | 1.548 | 1.548 | +0.007 (+0.45%) | 302,300 |
14 Nov 2016 | CNY | 1.544 | 1.547 | 1.539 | 1.541 | 1.541 | -0.004 (-0.26%) | 372,100 |
11 Nov 2016 | CNY | 1.554 | 1.554 | 1.541 | 1.545 | 1.545 | -0.009 (-0.58%) | 660,300 |
10 Nov 2016 | CNY | 1.548 | 1.559 | 1.548 | 1.554 | 1.554 | +0.01 (+0.65%) | 170,300 |
9 Nov 2016 | CNY | 1.554 | 1.554 | 1.533 | 1.544 | 1.544 | -0.01 (-0.64%) | 420,255 |
8 Nov 2016 | CNY | 1.545 | 1.558 | 1.545 | 1.554 | 1.554 | +0.009 (+0.58%) | 420,700 |
7 Nov 2016 | CNY | 1.555 | 1.555 | 1.54 | 1.545 | 1.545 | -0.008 (-0.52%) | 735,200 |
4 Nov 2016 | CNY | 1.555 | 1.564 | 1.55 | 1.553 | 1.553 | -0.011 (-0.70%) | 1,559,200 |