Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2016 | CNY | 0.846 | 0.846 | 0.815 | 0.816 | 0.816 | -0.028 (-3.32%) | 179,400 |
9 Dec 2016 | CNY | 0.851 | 0.851 | 0.844 | 0.844 | 0.844 | -0.008 (-0.94%) | 78,900 |
8 Dec 2016 | CNY | 0.854 | 0.854 | 0.852 | 0.852 | 0.852 | -0.004 (-0.47%) | 40,100 |
7 Dec 2016 | CNY | 0.852 | 0.856 | 0.849 | 0.856 | 0.856 | +0.006 (+0.71%) | 28,600 |
6 Dec 2016 | CNY | 0.849 | 0.853 | 0.849 | 0.85 | 0.85 | 0.0 (0.0%) | 28,600 |
5 Dec 2016 | CNY | 0.85 | 0.855 | 0.847 | 0.85 | 0.85 | -0.002 (-0.23%) | 910,000 |
2 Dec 2016 | CNY | 0.864 | 0.864 | 0.852 | 0.852 | 0.852 | -0.016 (-1.84%) | 46,600 |
1 Dec 2016 | CNY | 0.87 | 0.871 | 0.868 | 0.868 | 0.868 | -0.001 (-0.12%) | 48,300 |
30 Nov 2016 | CNY | 0.868 | 0.87 | 0.867 | 0.869 | 0.869 | +0.003 (+0.35%) | 1,514,200 |
29 Nov 2016 | CNY | 0.869 | 0.87 | 0.866 | 0.866 | 0.866 | -0.004 (-0.46%) | 46,800 |
28 Nov 2016 | CNY | 0.868 | 0.87 | 0.867 | 0.87 | 0.87 | +0.002 (+0.23%) | 54,300 |
25 Nov 2016 | CNY | 0.862 | 0.868 | 0.853 | 0.868 | 0.868 | +0.005 (+0.58%) | 94,200 |
24 Nov 2016 | CNY | 0.868 | 0.868 | 0.862 | 0.863 | 0.863 | -0.008 (-0.92%) | 79,300 |
23 Nov 2016 | CNY | 0.88 | 0.88 | 0.871 | 0.871 | 0.871 | 0.0 (0.0%) | 21,600 |
22 Nov 2016 | CNY | 0.871 | 0.871 | 0.869 | 0.871 | 0.871 | 0.0 (0.0%) | 4,600 |
21 Nov 2016 | CNY | 0.86 | 0.871 | 0.86 | 0.871 | 0.871 | +0.001 (+0.11%) | 141,800 |
18 Nov 2016 | CNY | 0.872 | 0.873 | 0.87 | 0.87 | 0.87 | -0.002 (-0.23%) | 25,300 |
17 Nov 2016 | CNY | 0.877 | 0.877 | 0.869 | 0.872 | 0.872 | -0.007 (-0.80%) | 1,586,600 |
16 Nov 2016 | CNY | 0.878 | 0.882 | 0.878 | 0.879 | 0.879 | +0.005 (+0.57%) | 72,300 |
15 Nov 2016 | CNY | 0.867 | 0.874 | 0.867 | 0.874 | 0.874 | +0.005 (+0.58%) | 22,500 |
14 Nov 2016 | CNY | 0.87 | 0.873 | 0.868 | 0.869 | 0.869 | -0.001 (-0.11%) | 36,300 |
11 Nov 2016 | CNY | 0.871 | 0.871 | 0.866 | 0.87 | 0.87 | -0.001 (-0.11%) | 180,000 |
10 Nov 2016 | CNY | 0.872 | 0.872 | 0.87 | 0.871 | 0.871 | +0.005 (+0.58%) | 190,700 |
9 Nov 2016 | CNY | 0.872 | 0.873 | 0.857 | 0.866 | 0.866 | -0.006 (-0.69%) | 220,500 |
8 Nov 2016 | CNY | 0.866 | 0.873 | 0.866 | 0.872 | 0.872 | +0.007 (+0.81%) | 22,700 |
7 Nov 2016 | CNY | 0.866 | 0.868 | 0.865 | 0.865 | 0.865 | -0.005 (-0.57%) | 27,300 |
4 Nov 2016 | CNY | 0.87 | 0.874 | 0.87 | 0.87 | 0.87 | +0.001 (+0.12%) | 129,600 |
3 Nov 2016 | CNY | 0.868 | 0.876 | 0.866 | 0.869 | 0.869 | +0.001 (+0.12%) | 98,700 |
2 Nov 2016 | CNY | 0.873 | 0.875 | 0.868 | 0.868 | 0.868 | -0.006 (-0.69%) | 30,100 |
1 Nov 2016 | CNY | 0.87 | 0.875 | 0.87 | 0.874 | 0.874 | +0.002 (+0.23%) | 156,800 |