Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | CNY | 0.995 | 1.003 | 0.985 | 1.001 | 1.001 | +0.018 (+1.83%) | 13,839,500 |
15 Mar 2017 | CNY | 0.983 | 0.986 | 0.98 | 0.983 | 0.983 | 0.0 (0.0%) | 1,565,300 |
14 Mar 2017 | CNY | 0.982 | 0.988 | 0.98 | 0.983 | 0.983 | 0.0 (0.0%) | 6,418,400 |
13 Mar 2017 | CNY | 0.978 | 0.985 | 0.974 | 0.983 | 0.983 | +0.002 (+0.20%) | 2,688,660 |
10 Mar 2017 | CNY | 0.98 | 0.984 | 0.979 | 0.981 | 0.981 | +0.001 (+0.10%) | 981,860 |
9 Mar 2017 | CNY | 0.986 | 0.986 | 0.975 | 0.98 | 0.98 | -0.006 (-0.61%) | 6,402,960 |
8 Mar 2017 | CNY | 0.989 | 0.991 | 0.985 | 0.986 | 0.986 | -0.004 (-0.40%) | 4,256,960 |
7 Mar 2017 | CNY | 0.99 | 0.991 | 0.987 | 0.99 | 0.99 | +0.001 (+0.10%) | 1,856,217 |
6 Mar 2017 | CNY | 0.983 | 0.99 | 0.983 | 0.989 | 0.989 | +0.006 (+0.61%) | 2,760,041 |
3 Mar 2017 | CNY | 0.99 | 0.99 | 0.981 | 0.983 | 0.983 | -0.007 (-0.71%) | 4,665,400 |
2 Mar 2017 | CNY | 0.992 | 1.004 | 0.989 | 0.99 | 0.99 | 0.0 (0.0%) | 7,034,000 |
1 Mar 2017 | CNY | 0.993 | 0.997 | 0.989 | 0.99 | 0.99 | -0.002 (-0.20%) | 2,412,000 |
28 Feb 2017 | CNY | 0.992 | 0.997 | 0.99 | 0.992 | 0.992 | +0.001 (+0.10%) | 2,886,500 |
27 Feb 2017 | CNY | 1 | 1.003 | 0.99 | 0.991 | 0.991 | -0.008 (-0.80%) | 5,585,200 |
24 Feb 2017 | CNY | 0.998 | 1.003 | 0.996 | 0.999 | 0.999 | 0.0 (0.0%) | 9,000,700 |
23 Feb 2017 | CNY | 1.004 | 1.006 | 0.995 | 0.999 | 0.999 | -0.006 (-0.60%) | 2,356,900 |
22 Feb 2017 | CNY | 1.009 | 1.009 | 1.002 | 1.005 | 1.005 | -0.002 (-0.20%) | 4,318,441 |
21 Feb 2017 | CNY | 1.004 | 1.019 | 1.004 | 1.007 | 1.007 | +0.005 (+0.50%) | 10,334,911 |
20 Feb 2017 | CNY | 0.995 | 1.004 | 0.99 | 1.002 | 1.002 | +0.008 (+0.80%) | 3,752,400 |
17 Feb 2017 | CNY | 0.998 | 1.023 | 0.994 | 0.994 | 0.994 | 0.0 (0.0%) | 15,059,500 |
16 Feb 2017 | CNY | 0.988 | 0.997 | 0.984 | 0.994 | 0.994 | +0.009 (+0.91%) | 4,789,700 |
15 Feb 2017 | CNY | 0.988 | 0.998 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 7,291,390 |
14 Feb 2017 | CNY | 0.992 | 0.996 | 0.988 | 0.99 | 0.99 | -0.001 (-0.10%) | 2,036,400 |
13 Feb 2017 | CNY | 0.988 | 0.998 | 0.985 | 0.991 | 0.991 | +0.005 (+0.51%) | 6,571,800 |
10 Feb 2017 | CNY | 0.983 | 0.991 | 0.98 | 0.986 | 0.986 | +0.004 (+0.41%) | 11,273,300 |
9 Feb 2017 | CNY | 0.98 | 0.988 | 0.977 | 0.982 | 0.982 | 0.0 (0.0%) | 4,751,400 |
8 Feb 2017 | CNY | 0.963 | 0.983 | 0.959 | 0.982 | 0.982 | +0.019 (+1.97%) | 8,598,100 |
7 Feb 2017 | CNY | 0.969 | 0.969 | 0.962 | 0.963 | 0.963 | -0.006 (-0.62%) | 841,700 |
6 Feb 2017 | CNY | 0.969 | 0.972 | 0.966 | 0.969 | 0.969 | 0.0 (0.0%) | 1,253,800 |
3 Feb 2017 | CNY | 0.977 | 0.977 | 0.969 | 0.969 | 0.969 | -0.008 (-0.82%) | 1,438,474 |