Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2016 | CNY | 1.007 | 1.022 | 1.005 | 1.02 | 1.02 | +0.013 (+1.29%) | 16,067,300 |
6 Dec 2016 | CNY | 1.004 | 1.011 | 1.002 | 1.007 | 1.007 | +0.003 (+0.30%) | 11,506,175 |
5 Dec 2016 | CNY | 1.003 | 1.023 | 0.993 | 1.004 | 1.004 | +0.001 (+0.10%) | 15,526,200 |
2 Dec 2016 | CNY | 1.018 | 1.022 | 1.002 | 1.003 | 1.003 | -0.014 (-1.38%) | 14,907,000 |
1 Dec 2016 | CNY | 1.006 | 1.022 | 1.006 | 1.017 | 1.017 | +0.012 (+1.19%) | 15,125,853 |
30 Nov 2016 | CNY | 1.013 | 1.013 | 1.002 | 1.005 | 1.005 | -0.009 (-0.89%) | 16,347,254 |
29 Nov 2016 | CNY | 1.007 | 1.019 | 1.006 | 1.014 | 1.014 | +0.006 (+0.60%) | 18,358,933 |
28 Nov 2016 | CNY | 1.007 | 1.013 | 1.007 | 1.008 | 1.008 | +0.001 (+0.10%) | 15,003,200 |
25 Nov 2016 | CNY | 0.998 | 1.008 | 0.992 | 1.007 | 1.007 | +0.007 (+0.70%) | 16,273,147 |
24 Nov 2016 | CNY | 1.008 | 1.01 | 1 | 1 | 1 | -0.011 (-1.09%) | 18,034,492 |
23 Nov 2016 | CNY | 1.007 | 1.019 | 1.007 | 1.011 | 1.011 | +0.003 (+0.30%) | 22,475,393 |
22 Nov 2016 | CNY | 1.005 | 1.008 | 1.002 | 1.008 | 1.008 | +0.004 (+0.40%) | 17,800,300 |
21 Nov 2016 | CNY | 1.003 | 1.009 | 1.002 | 1.004 | 1.004 | +0.001 (+0.10%) | 15,941,200 |
18 Nov 2016 | CNY | 1.003 | 1.011 | 1.003 | 1.003 | 1.003 | -0.004 (-0.40%) | 15,680,081 |
17 Nov 2016 | CNY | 1.003 | 1.009 | 1 | 1.007 | 1.007 | +0.004 (+0.40%) | 17,699,900 |
16 Nov 2016 | CNY | 1.004 | 1.008 | 1.003 | 1.003 | 1.003 | -0.002 (-0.20%) | 15,393,049 |
15 Nov 2016 | CNY | 1.004 | 1.007 | 1 | 1.005 | 1.005 | 0.0 (0.0%) | 15,411,639 |
14 Nov 2016 | CNY | 0.998 | 1.006 | 0.996 | 1.005 | 1.005 | +0.007 (+0.70%) | 15,711,100 |
11 Nov 2016 | CNY | 0.992 | 0.998 | 0.988 | 0.998 | 0.998 | +0.004 (+0.40%) | 17,171,688 |
10 Nov 2016 | CNY | 0.982 | 0.995 | 0.982 | 0.994 | 0.994 | +0.012 (+1.22%) | 13,986,780 |
9 Nov 2016 | CNY | 0.99 | 0.993 | 0.972 | 0.982 | 0.982 | -0.009 (-0.91%) | 15,753,800 |
8 Nov 2016 | CNY | 0.989 | 0.995 | 0.986 | 0.991 | 0.991 | +0.006 (+0.61%) | 15,847,100 |
7 Nov 2016 | CNY | 0.988 | 0.991 | 0.984 | 0.985 | 0.985 | -0.004 (-0.40%) | 11,900,700 |
4 Nov 2016 | CNY | 0.998 | 1 | 0.987 | 0.989 | 0.989 | -0.007 (-0.70%) | 19,302,299 |
3 Nov 2016 | CNY | 0.993 | 1.004 | 0.988 | 0.996 | 0.996 | +0.002 (+0.20%) | 25,753,899 |
2 Nov 2016 | CNY | 0.998 | 1.003 | 0.991 | 0.994 | 0.994 | -0.004 (-0.40%) | 16,681,500 |
1 Nov 2016 | CNY | 0.996 | 1.001 | 0.994 | 0.998 | 0.998 | +0.003 (+0.30%) | 19,630,700 |
31 Oct 2016 | CNY | 1 | 1 | 0.991 | 0.995 | 0.995 | -0.003 (-0.30%) | 15,766,400 |
28 Oct 2016 | CNY | 1.005 | 1.011 | 0.998 | 0.998 | 0.998 | -0.007 (-0.70%) | 23,529,100 |
27 Oct 2016 | CNY | 1.005 | 1.009 | 1.003 | 1.005 | 1.005 | 0.0 (0.0%) | 26,579,200 |