Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2016 | CNY | 1.552 | 1.568 | 1.547 | 1.564 | 1.564 | +0.009 (+0.58%) | 1,551,245 |
2 Nov 2016 | CNY | 1.563 | 1.564 | 1.553 | 1.555 | 1.555 | -0.006 (-0.38%) | 1,245,300 |
1 Nov 2016 | CNY | 1.544 | 1.565 | 1.544 | 1.561 | 1.561 | +0.017 (+1.10%) | 1,872,400 |
31 Oct 2016 | CNY | 1.546 | 1.547 | 1.538 | 1.544 | 1.544 | -0.004 (-0.26%) | 7,637,300 |
28 Oct 2016 | CNY | 1.555 | 1.558 | 1.545 | 1.548 | 1.548 | -0.002 (-0.13%) | 676,600 |
27 Oct 2016 | CNY | 1.556 | 1.556 | 1.55 | 1.55 | 1.55 | -0.005 (-0.32%) | 654,400 |
26 Oct 2016 | CNY | 1.56 | 1.564 | 1.555 | 1.555 | 1.555 | 0.0 (0.0%) | 1,253,600 |
25 Oct 2016 | CNY | 1.56 | 1.562 | 1.553 | 1.555 | 1.555 | -0.001 (-0.06%) | 889,700 |
24 Oct 2016 | CNY | 1.548 | 1.563 | 1.548 | 1.556 | 1.556 | +0.004 (+0.26%) | 860,200 |
21 Oct 2016 | CNY | 1.559 | 1.56 | 1.542 | 1.552 | 1.552 | -0.004 (-0.26%) | 67,400 |
20 Oct 2016 | CNY | 1.566 | 1.567 | 1.555 | 1.556 | 1.556 | -0.01 (-0.64%) | 744,100 |
19 Oct 2016 | CNY | 1.568 | 1.574 | 1.563 | 1.566 | 1.566 | -0.004 (-0.25%) | 639,400 |
18 Oct 2016 | CNY | 1.559 | 1.572 | 1.556 | 1.57 | 1.57 | +0.009 (+0.58%) | 347,700 |
17 Oct 2016 | CNY | 1.558 | 1.573 | 1.553 | 1.561 | 1.561 | +0.003 (+0.19%) | 1,116,300 |
14 Oct 2016 | CNY | 1.553 | 1.559 | 1.549 | 1.558 | 1.558 | +0.002 (+0.13%) | 1,627,700 |
13 Oct 2016 | CNY | 1.56 | 1.562 | 1.556 | 1.556 | 1.556 | 0.0 (0.0%) | 156,600 |
12 Oct 2016 | CNY | 1.559 | 1.56 | 1.554 | 1.556 | 1.556 | -0.004 (-0.26%) | 195,800 |
11 Oct 2016 | CNY | 1.553 | 1.56 | 1.553 | 1.56 | 1.56 | +0.006 (+0.39%) | 810,000 |
10 Oct 2016 | CNY | 1.526 | 1.56 | 1.526 | 1.554 | 1.554 | +0.028 (+1.83%) | 2,874,300 |
30 Sep 2016 | CNY | 1.519 | 1.526 | 1.517 | 1.526 | 1.526 | +0.011 (+0.73%) | 774,900 |
29 Sep 2016 | CNY | 1.51 | 1.52 | 1.51 | 1.515 | 1.515 | +0.007 (+0.46%) | 228,900 |
28 Sep 2016 | CNY | 1.509 | 1.509 | 1.505 | 1.508 | 1.508 | -0.001 (-0.07%) | 108,000 |
27 Sep 2016 | CNY | 1.503 | 1.509 | 1.495 | 1.509 | 1.509 | +0.007 (+0.47%) | 787,500 |
26 Sep 2016 | CNY | 1.528 | 1.528 | 1.502 | 1.502 | 1.502 | -0.026 (-1.70%) | 721,300 |
23 Sep 2016 | CNY | 1.528 | 1.528 | 1.523 | 1.528 | 1.528 | +0.002 (+0.13%) | 1,339,200 |
22 Sep 2016 | CNY | 1.52 | 1.53 | 1.52 | 1.526 | 1.526 | +0.007 (+0.46%) | 757,400 |
21 Sep 2016 | CNY | 1.517 | 1.523 | 1.517 | 1.519 | 1.519 | +0.001 (+0.07%) | 1,227,900 |
20 Sep 2016 | CNY | 1.514 | 1.518 | 1.513 | 1.518 | 1.518 | +0.005 (+0.33%) | 734,400 |
19 Sep 2016 | CNY | 1.5 | 1.519 | 1.5 | 1.513 | 1.513 | +0.012 (+0.80%) | 948,300 |
14 Sep 2016 | CNY | 1.502 | 1.509 | 1.497 | 1.501 | 1.501 | -0.003 (-0.20%) | 650,600 |