Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2017 | CNY | 0.89 | 0.913 | 0.89 | 0.912 | 0.912 | +0.013 (+1.45%) | 4,080,000 |
27 Nov 2017 | CNY | 0.92 | 0.925 | 0.898 | 0.899 | 0.899 | -0.02 (-2.18%) | 11,178,000 |
24 Nov 2017 | CNY | 0.901 | 0.924 | 0.891 | 0.919 | 0.919 | +0.019 (+2.11%) | 7,013,900 |
23 Nov 2017 | CNY | 0.907 | 0.924 | 0.899 | 0.9 | 0.9 | -0.005 (-0.55%) | 13,764,600 |
22 Nov 2017 | CNY | 0.899 | 0.907 | 0.897 | 0.905 | 0.905 | +0.007 (+0.78%) | 3,332,600 |
21 Nov 2017 | CNY | 0.902 | 0.902 | 0.891 | 0.898 | 0.898 | -0.004 (-0.44%) | 4,459,700 |
20 Nov 2017 | CNY | 0.893 | 0.903 | 0.88 | 0.902 | 0.902 | +0.009 (+1.01%) | 4,448,800 |
17 Nov 2017 | CNY | 0.911 | 0.917 | 0.891 | 0.893 | 0.893 | -0.017 (-1.87%) | 5,346,900 |
16 Nov 2017 | CNY | 0.92 | 0.923 | 0.91 | 0.91 | 0.91 | -0.009 (-0.98%) | 4,948,000 |
15 Nov 2017 | CNY | 0.946 | 0.946 | 0.919 | 0.919 | 0.919 | -0.03 (-3.16%) | 14,605,400 |
14 Nov 2017 | CNY | 0.958 | 0.961 | 0.945 | 0.949 | 0.949 | -0.009 (-0.94%) | 4,844,100 |
13 Nov 2017 | CNY | 0.962 | 0.963 | 0.95 | 0.958 | 0.958 | -0.002 (-0.21%) | 7,135,100 |
10 Nov 2017 | CNY | 0.963 | 0.964 | 0.958 | 0.96 | 0.96 | -0.004 (-0.41%) | 3,169,400 |
9 Nov 2017 | CNY | 0.968 | 0.973 | 0.96 | 0.964 | 0.964 | -0.002 (-0.21%) | 5,996,500 |
8 Nov 2017 | CNY | 0.96 | 0.973 | 0.954 | 0.966 | 0.966 | +0.004 (+0.42%) | 9,795,900 |
7 Nov 2017 | CNY | 0.957 | 0.966 | 0.948 | 0.962 | 0.962 | +0.007 (+0.73%) | 3,018,900 |
6 Nov 2017 | CNY | 0.951 | 0.958 | 0.945 | 0.955 | 0.955 | +0.001 (+0.10%) | 4,926,000 |
3 Nov 2017 | CNY | 0.965 | 0.97 | 0.95 | 0.954 | 0.954 | -0.016 (-1.65%) | 5,618,100 |
2 Nov 2017 | CNY | 0.97 | 0.983 | 0.966 | 0.97 | 0.97 | -0.008 (-0.82%) | 3,458,100 |
1 Nov 2017 | CNY | 0.981 | 0.986 | 0.973 | 0.978 | 0.978 | +0.003 (+0.31%) | 11,633,900 |
31 Oct 2017 | CNY | 0.966 | 0.977 | 0.961 | 0.975 | 0.975 | +0.012 (+1.25%) | 8,604,100 |
30 Oct 2017 | CNY | 0.98 | 0.98 | 0.952 | 0.963 | 0.963 | -0.019 (-1.93%) | 6,013,000 |
27 Oct 2017 | CNY | 0.994 | 0.994 | 0.981 | 0.982 | 0.982 | -0.014 (-1.41%) | 2,823,900 |
26 Oct 2017 | CNY | 0.986 | 0.997 | 0.981 | 0.996 | 0.996 | +0.01 (+1.01%) | 5,211,400 |
25 Oct 2017 | CNY | 0.989 | 0.989 | 0.98 | 0.986 | 0.986 | -0.003 (-0.30%) | 3,144,600 |
24 Oct 2017 | CNY | 0.985 | 0.993 | 0.982 | 0.989 | 0.989 | +0.004 (+0.41%) | 3,692,600 |
23 Oct 2017 | CNY | 0.982 | 0.985 | 0.976 | 0.985 | 0.985 | -0.002 (-0.20%) | 2,159,500 |
20 Oct 2017 | CNY | 0.969 | 0.988 | 0.967 | 0.987 | 0.987 | +0.018 (+1.86%) | 10,172,700 |
19 Oct 2017 | CNY | 0.966 | 0.977 | 0.965 | 0.969 | 0.969 | -0.002 (-0.21%) | 7,470,600 |
18 Oct 2017 | CNY | 0.987 | 0.987 | 0.97 | 0.971 | 0.971 | -0.015 (-1.52%) | 8,354,300 |