Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | CNY | 1.65 | 1.65 | 1.619 | 1.63 | 1.63 | -0.029 (-1.75%) | 3,173,400 |
4 Dec 2017 | CNY | 1.63 | 1.68 | 1.625 | 1.659 | 1.659 | +0.044 (+2.72%) | 7,005,900 |
1 Dec 2017 | CNY | 1.619 | 1.619 | 1.611 | 1.615 | 1.615 | +0.013 (+0.81%) | 1,952,500 |
30 Nov 2017 | CNY | 1.601 | 1.603 | 1.6 | 1.602 | 1.602 | -0.001 (-0.06%) | 1,084,000 |
29 Nov 2017 | CNY | 1.598 | 1.605 | 1.598 | 1.603 | 1.603 | +0.014 (+0.88%) | 4,610,300 |
28 Nov 2017 | CNY | 1.587 | 1.591 | 1.583 | 1.589 | 1.589 | +0.002 (+0.13%) | 1,161,100 |
27 Nov 2017 | CNY | 1.587 | 1.591 | 1.586 | 1.587 | 1.587 | 0.0 (0.0%) | 1,251,940 |
24 Nov 2017 | CNY | 1.584 | 1.589 | 1.577 | 1.587 | 1.587 | +0.001 (+0.06%) | 542,600 |
23 Nov 2017 | CNY | 1.592 | 1.592 | 1.583 | 1.586 | 1.586 | -0.003 (-0.19%) | 1,344,500 |
22 Nov 2017 | CNY | 1.59 | 1.6 | 1.588 | 1.589 | 1.589 | +0.005 (+0.32%) | 885,200 |
21 Nov 2017 | CNY | 1.58 | 1.585 | 1.58 | 1.584 | 1.584 | +0.005 (+0.32%) | 928,300 |
20 Nov 2017 | CNY | 1.584 | 1.585 | 1.577 | 1.579 | 1.579 | -0.005 (-0.32%) | 701,500 |
17 Nov 2017 | CNY | 1.582 | 1.586 | 1.581 | 1.584 | 1.584 | +0.012 (+0.76%) | 775,600 |
16 Nov 2017 | CNY | 1.571 | 1.573 | 1.563 | 1.572 | 1.572 | -0.002 (-0.13%) | 1,172,000 |
15 Nov 2017 | CNY | 1.584 | 1.585 | 1.574 | 1.574 | 1.574 | -0.011 (-0.69%) | 919,200 |
14 Nov 2017 | CNY | 1.585 | 1.588 | 1.584 | 1.585 | 1.585 | +0.002 (+0.13%) | 986,800 |
13 Nov 2017 | CNY | 1.582 | 1.586 | 1.579 | 1.583 | 1.583 | 0.0 (0.0%) | 1,633,800 |
10 Nov 2017 | CNY | 1.577 | 1.586 | 1.577 | 1.583 | 1.583 | -0.01 (-0.63%) | 2,272,900 |
9 Nov 2017 | CNY | 1.59 | 1.599 | 1.587 | 1.593 | 1.593 | +0.002 (+0.13%) | 1,192,400 |
8 Nov 2017 | CNY | 1.59 | 1.595 | 1.589 | 1.591 | 1.591 | -0.004 (-0.25%) | 750,600 |
7 Nov 2017 | CNY | 1.605 | 1.606 | 1.591 | 1.595 | 1.595 | -0.011 (-0.68%) | 1,455,500 |
6 Nov 2017 | CNY | 1.62 | 1.621 | 1.59 | 1.606 | 1.606 | +0.006 (+0.37%) | 2,805,700 |
3 Nov 2017 | CNY | 1.596 | 1.615 | 1.591 | 1.6 | 1.6 | +0.009 (+0.57%) | 727,500 |
2 Nov 2017 | CNY | 1.592 | 1.593 | 1.586 | 1.591 | 1.591 | 0.0 (0.0%) | 996,500 |
1 Nov 2017 | CNY | 1.59 | 1.591 | 1.588 | 1.591 | 1.591 | +0.006 (+0.38%) | 894,000 |
31 Oct 2017 | CNY | 1.59 | 1.592 | 1.584 | 1.585 | 1.585 | -0.002 (-0.13%) | 426,900 |
30 Oct 2017 | CNY | 1.585 | 1.59 | 1.581 | 1.587 | 1.587 | +0.011 (+0.70%) | 689,400 |
27 Oct 2017 | CNY | 1.57 | 1.576 | 1.57 | 1.576 | 1.576 | +0.007 (+0.45%) | 1,404,500 |
26 Oct 2017 | CNY | 1.569 | 1.574 | 1.567 | 1.569 | 1.569 | -0.008 (-0.51%) | 490,800 |
25 Oct 2017 | CNY | 1.57 | 1.577 | 1.57 | 1.577 | 1.577 | +0.007 (+0.45%) | 640,105 |