Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | CNY | 1.029 | 1.029 | 1.003 | 1.008 | 1.008 | -0.022 (-2.14%) | 12,429,800 |
18 Oct 2017 | CNY | 1.039 | 1.039 | 1.026 | 1.03 | 1.03 | 0.0 (0.0%) | 5,084,427 |
17 Oct 2017 | CNY | 1.038 | 1.038 | 1.028 | 1.03 | 1.03 | -0.009 (-0.87%) | 7,394,400 |
16 Oct 2017 | CNY | 1.043 | 1.052 | 1.038 | 1.039 | 1.039 | -0.004 (-0.38%) | 10,739,200 |
13 Oct 2017 | CNY | 1.042 | 1.047 | 1.04 | 1.043 | 1.043 | +0.001 (+0.10%) | 3,794,200 |
12 Oct 2017 | CNY | 1.048 | 1.049 | 1.039 | 1.042 | 1.042 | -0.004 (-0.38%) | 5,407,200 |
11 Oct 2017 | CNY | 1.051 | 1.052 | 1.046 | 1.046 | 1.046 | -0.005 (-0.48%) | 3,784,620 |
10 Oct 2017 | CNY | 1.053 | 1.056 | 1.042 | 1.051 | 1.051 | -0.001 (-0.10%) | 6,719,820 |
9 Oct 2017 | CNY | 1.083 | 1.088 | 1.052 | 1.052 | 1.052 | +0.001 (+0.10%) | 12,029,000 |
29 Sep 2017 | CNY | 1.04 | 1.058 | 1.04 | 1.051 | 1.051 | +0.012 (+1.15%) | 6,918,100 |
28 Sep 2017 | CNY | 1.045 | 1.045 | 1.039 | 1.039 | 1.039 | -0.003 (-0.29%) | 1,376,900 |
27 Sep 2017 | CNY | 1.044 | 1.047 | 1.041 | 1.042 | 1.042 | 0.0 (0.0%) | 2,417,596 |
26 Sep 2017 | CNY | 1.046 | 1.046 | 1.04 | 1.042 | 1.042 | +0.001 (+0.10%) | 3,064,471 |
25 Sep 2017 | CNY | 1.049 | 1.049 | 1.04 | 1.041 | 1.041 | -0.008 (-0.76%) | 5,613,996 |
22 Sep 2017 | CNY | 1.051 | 1.053 | 1.039 | 1.049 | 1.049 | -0.005 (-0.47%) | 9,219,200 |
21 Sep 2017 | CNY | 1.057 | 1.068 | 1.053 | 1.054 | 1.054 | -0.002 (-0.19%) | 7,235,600 |
20 Sep 2017 | CNY | 1.055 | 1.057 | 1.05 | 1.056 | 1.056 | +0.001 (+0.09%) | 3,157,800 |
19 Sep 2017 | CNY | 1.07 | 1.07 | 1.05 | 1.055 | 1.055 | -0.014 (-1.31%) | 6,287,300 |
18 Sep 2017 | CNY | 1.06 | 1.075 | 1.06 | 1.069 | 1.069 | +0.013 (+1.23%) | 9,318,200 |
15 Sep 2017 | CNY | 1.049 | 1.063 | 1.047 | 1.056 | 1.056 | +0.002 (+0.19%) | 8,809,700 |
14 Sep 2017 | CNY | 1.054 | 1.069 | 1.052 | 1.054 | 1.054 | -0.001 (-0.09%) | 6,245,700 |
13 Sep 2017 | CNY | 1.053 | 1.063 | 1.052 | 1.055 | 1.055 | -0.004 (-0.38%) | 3,560,193 |
12 Sep 2017 | CNY | 1.049 | 1.074 | 1.049 | 1.059 | 1.059 | +0.01 (+0.95%) | 11,511,893 |
11 Sep 2017 | CNY | 1.045 | 1.055 | 1.043 | 1.049 | 1.049 | +0.001 (+0.10%) | 2,977,800 |
8 Sep 2017 | CNY | 1.052 | 1.055 | 1.043 | 1.048 | 1.048 | -0.005 (-0.47%) | 7,616,293 |
7 Sep 2017 | CNY | 1.063 | 1.072 | 1.051 | 1.053 | 1.053 | -0.01 (-0.94%) | 8,337,193 |
6 Sep 2017 | CNY | 1.065 | 1.067 | 1.054 | 1.063 | 1.063 | -0.005 (-0.47%) | 5,602,793 |
5 Sep 2017 | CNY | 1.071 | 1.079 | 1.066 | 1.068 | 1.068 | -0.003 (-0.28%) | 7,548,193 |
4 Sep 2017 | CNY | 1.079 | 1.079 | 1.06 | 1.071 | 1.071 | -0.004 (-0.37%) | 6,381,300 |
1 Sep 2017 | CNY | 1.066 | 1.079 | 1.066 | 1.075 | 1.075 | +0.009 (+0.84%) | 9,043,630 |