Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | CNY | 1.031 | 1.037 | 1.028 | 1.037 | 1.037 | +0.005 (+0.48%) | 4,216,700 |
6 Dec 2016 | CNY | 1.035 | 1.038 | 1.03 | 1.032 | 1.032 | -0.002 (-0.19%) | 5,925,870 |
5 Dec 2016 | CNY | 1.064 | 1.064 | 1.033 | 1.034 | 1.034 | -0.041 (-3.81%) | 12,162,800 |
2 Dec 2016 | CNY | 1.091 | 1.091 | 1.069 | 1.075 | 1.075 | -0.016 (-1.47%) | 8,384,627 |
1 Dec 2016 | CNY | 1.082 | 1.093 | 1.073 | 1.091 | 1.091 | +0.009 (+0.83%) | 6,594,718 |
30 Nov 2016 | CNY | 1.09 | 1.101 | 1.07 | 1.082 | 1.082 | -0.008 (-0.73%) | 8,630,332 |
29 Nov 2016 | CNY | 1.086 | 1.103 | 1.075 | 1.09 | 1.09 | +0.003 (+0.28%) | 12,158,160 |
28 Nov 2016 | CNY | 1.1 | 1.124 | 1.087 | 1.087 | 1.087 | -0.005 (-0.46%) | 5,650,700 |
25 Nov 2016 | CNY | 1.087 | 1.095 | 1.072 | 1.092 | 1.092 | +0.005 (+0.46%) | 9,015,500 |
24 Nov 2016 | CNY | 1.078 | 1.107 | 1.076 | 1.087 | 1.087 | +0.006 (+0.56%) | 12,375,350 |
23 Nov 2016 | CNY | 1.086 | 1.094 | 1.076 | 1.081 | 1.081 | -0.007 (-0.64%) | 4,697,014 |
22 Nov 2016 | CNY | 1.08 | 1.096 | 1.08 | 1.088 | 1.088 | +0.01 (+0.93%) | 7,838,830 |
21 Nov 2016 | CNY | 1.073 | 1.089 | 1.067 | 1.078 | 1.078 | +0.006 (+0.56%) | 7,114,716 |
18 Nov 2016 | CNY | 1.091 | 1.091 | 1.07 | 1.072 | 1.072 | -0.02 (-1.83%) | 5,148,260 |
17 Nov 2016 | CNY | 1.09 | 1.096 | 1.08 | 1.092 | 1.092 | -0.001 (-0.09%) | 8,758,940 |
16 Nov 2016 | CNY | 1.09 | 1.097 | 1.082 | 1.093 | 1.093 | +0.004 (+0.37%) | 10,068,840 |
15 Nov 2016 | CNY | 1.097 | 1.104 | 1.085 | 1.089 | 1.089 | -0.008 (-0.73%) | 6,528,760 |
14 Nov 2016 | CNY | 1.09 | 1.124 | 1.08 | 1.097 | 1.097 | +0.009 (+0.83%) | 31,278,642 |
11 Nov 2016 | CNY | 1.055 | 1.096 | 1.053 | 1.088 | 1.088 | +0.035 (+3.32%) | 25,168,182 |
10 Nov 2016 | CNY | 1.041 | 1.063 | 1.041 | 1.053 | 1.053 | +0.016 (+1.54%) | 7,499,320 |
9 Nov 2016 | CNY | 1.049 | 1.049 | 1.028 | 1.037 | 1.037 | -0.012 (-1.14%) | 5,338,066 |
8 Nov 2016 | CNY | 1.051 | 1.063 | 1.048 | 1.049 | 1.049 | +0.001 (+0.10%) | 3,101,050 |
7 Nov 2016 | CNY | 1.045 | 1.055 | 1.043 | 1.048 | 1.048 | +0.003 (+0.29%) | 4,574,890 |
4 Nov 2016 | CNY | 1.047 | 1.058 | 1.043 | 1.045 | 1.045 | -0.005 (-0.48%) | 7,197,176 |
3 Nov 2016 | CNY | 1.025 | 1.07 | 1.023 | 1.05 | 1.05 | +0.022 (+2.14%) | 27,171,609 |
2 Nov 2016 | CNY | 1.024 | 1.044 | 1.024 | 1.028 | 1.028 | -0.003 (-0.29%) | 7,171,334 |
1 Nov 2016 | CNY | 1.021 | 1.036 | 1.021 | 1.031 | 1.031 | +0.007 (+0.68%) | 11,875,076 |
31 Oct 2016 | CNY | 1.021 | 1.029 | 1.005 | 1.024 | 1.024 | 0.0 (0.0%) | 5,375,639 |
28 Oct 2016 | CNY | 1.019 | 1.055 | 1.019 | 1.024 | 1.024 | +0.007 (+0.69%) | 23,516,274 |
27 Oct 2016 | CNY | 1.014 | 1.018 | 1.011 | 1.017 | 1.017 | +0.001 (+0.10%) | 8,023,950 |