Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | CNY | 1.017 | 1.017 | 0.987 | 0.988 | 0.988 | -0.027 (-2.66%) | 29,549,600 |
21 Apr 2017 | CNY | 1.026 | 1.028 | 1.013 | 1.015 | 1.015 | -0.01 (-0.98%) | 20,578,100 |
20 Apr 2017 | CNY | 1.028 | 1.035 | 1.012 | 1.025 | 1.025 | -0.003 (-0.29%) | 16,596,600 |
19 Apr 2017 | CNY | 1.046 | 1.046 | 1.016 | 1.028 | 1.028 | -0.016 (-1.53%) | 22,667,200 |
18 Apr 2017 | CNY | 1.054 | 1.064 | 1.043 | 1.044 | 1.044 | -0.009 (-0.85%) | 18,550,900 |
17 Apr 2017 | CNY | 1.083 | 1.083 | 1.05 | 1.053 | 1.053 | -0.031 (-2.86%) | 22,291,260 |
14 Apr 2017 | CNY | 1.097 | 1.109 | 1.081 | 1.084 | 1.084 | -0.011 (-1.00%) | 33,222,760 |
13 Apr 2017 | CNY | 1.086 | 1.103 | 1.086 | 1.095 | 1.095 | -0.009 (-0.82%) | 20,685,400 |
12 Apr 2017 | CNY | 1.13 | 1.15 | 1.1 | 1.104 | 1.104 | -0.014 (-1.25%) | 105,429,200 |
11 Apr 2017 | CNY | 1.076 | 1.127 | 1.069 | 1.118 | 1.118 | +0.046 (+4.29%) | 45,794,300 |
10 Apr 2017 | CNY | 1.094 | 1.096 | 1.064 | 1.072 | 1.072 | +0.002 (+0.19%) | 29,937,800 |
7 Apr 2017 | CNY | 1.059 | 1.078 | 1.059 | 1.07 | 1.07 | +0.013 (+1.23%) | 10,808,200 |
6 Apr 2017 | CNY | 1.055 | 1.06 | 1.052 | 1.057 | 1.057 | -0.001 (-0.09%) | 8,527,700 |
5 Apr 2017 | CNY | 1.041 | 1.059 | 1.037 | 1.058 | 1.058 | +0.014 (+1.34%) | 10,637,700 |
31 Mar 2017 | CNY | 1.022 | 1.05 | 1.022 | 1.044 | 1.044 | +0.02 (+1.95%) | 11,127,500 |
30 Mar 2017 | CNY | 1.042 | 1.044 | 1.021 | 1.024 | 1.024 | -0.019 (-1.82%) | 10,721,500 |
29 Mar 2017 | CNY | 1.042 | 1.049 | 1.038 | 1.043 | 1.043 | 0.0 (0.0%) | 8,654,688 |
28 Mar 2017 | CNY | 1.049 | 1.05 | 1.042 | 1.043 | 1.043 | -0.004 (-0.38%) | 8,294,700 |
27 Mar 2017 | CNY | 1.04 | 1.049 | 1.039 | 1.047 | 1.047 | +0.006 (+0.58%) | 10,185,600 |
24 Mar 2017 | CNY | 1.035 | 1.041 | 1.031 | 1.041 | 1.041 | +0.005 (+0.48%) | 11,404,750 |
23 Mar 2017 | CNY | 1.03 | 1.038 | 1.023 | 1.036 | 1.036 | +0.007 (+0.68%) | 17,581,134 |
22 Mar 2017 | CNY | 1.037 | 1.038 | 1.029 | 1.029 | 1.029 | -0.011 (-1.06%) | 12,315,000 |
21 Mar 2017 | CNY | 1.04 | 1.041 | 1.037 | 1.04 | 1.04 | -0.001 (-0.10%) | 9,784,400 |
20 Mar 2017 | CNY | 1.042 | 1.045 | 1.034 | 1.041 | 1.041 | -0.001 (-0.10%) | 9,610,437 |
17 Mar 2017 | CNY | 1.051 | 1.055 | 1.041 | 1.042 | 1.042 | -0.008 (-0.76%) | 13,087,000 |
16 Mar 2017 | CNY | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.009 (+0.86%) | 11,235,900 |
15 Mar 2017 | CNY | 1.048 | 1.048 | 1.039 | 1.041 | 1.041 | -0.007 (-0.67%) | 9,872,230 |
14 Mar 2017 | CNY | 1.049 | 1.054 | 1.047 | 1.048 | 1.048 | -0.001 (-0.10%) | 10,859,300 |
13 Mar 2017 | CNY | 1.039 | 1.05 | 1.039 | 1.049 | 1.049 | +0.009 (+0.87%) | 9,006,600 |
10 Mar 2017 | CNY | 1.045 | 1.049 | 1.037 | 1.04 | 1.04 | -0.006 (-0.57%) | 9,085,700 |