Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2017 | CNY | 1.577 | 1.577 | 1.569 | 1.574 | 1.574 | +0.006 (+0.38%) | 392,300 |
20 Oct 2017 | CNY | 1.56 | 1.57 | 1.56 | 1.568 | 1.568 | +0.008 (+0.51%) | 1,330,400 |
19 Oct 2017 | CNY | 1.565 | 1.565 | 1.559 | 1.56 | 1.56 | -0.001 (-0.06%) | 752,400 |
18 Oct 2017 | CNY | 1.567 | 1.567 | 1.558 | 1.561 | 1.561 | -0.002 (-0.13%) | 538,400 |
17 Oct 2017 | CNY | 1.559 | 1.564 | 1.559 | 1.563 | 1.563 | +0.004 (+0.26%) | 486,100 |
16 Oct 2017 | CNY | 1.559 | 1.562 | 1.558 | 1.559 | 1.559 | +0.001 (+0.06%) | 380,100 |
13 Oct 2017 | CNY | 1.568 | 1.568 | 1.555 | 1.558 | 1.558 | -0.011 (-0.70%) | 749,600 |
12 Oct 2017 | CNY | 1.567 | 1.572 | 1.567 | 1.569 | 1.569 | +0.002 (+0.13%) | 508,000 |
11 Oct 2017 | CNY | 1.559 | 1.571 | 1.559 | 1.567 | 1.567 | +0.008 (+0.51%) | 1,252,500 |
10 Oct 2017 | CNY | 1.56 | 1.563 | 1.55 | 1.559 | 1.559 | -0.001 (-0.06%) | 927,732 |
9 Oct 2017 | CNY | 1.561 | 1.567 | 1.552 | 1.56 | 1.56 | +0.021 (+1.36%) | 3,088,800 |
29 Sep 2017 | CNY | 1.532 | 1.539 | 1.532 | 1.539 | 1.539 | +0.01 (+0.65%) | 510,300 |
28 Sep 2017 | CNY | 1.527 | 1.531 | 1.527 | 1.529 | 1.529 | +0.009 (+0.59%) | 1,122,800 |
27 Sep 2017 | CNY | 1.515 | 1.522 | 1.515 | 1.52 | 1.52 | +0.002 (+0.13%) | 646,500 |
26 Sep 2017 | CNY | 1.516 | 1.518 | 1.512 | 1.518 | 1.518 | +0.002 (+0.13%) | 1,746,200 |
25 Sep 2017 | CNY | 1.521 | 1.524 | 1.516 | 1.516 | 1.516 | -0.005 (-0.33%) | 512,300 |
22 Sep 2017 | CNY | 1.525 | 1.525 | 1.518 | 1.521 | 1.521 | -0.001 (-0.07%) | 1,336,000 |
21 Sep 2017 | CNY | 1.519 | 1.522 | 1.518 | 1.522 | 1.522 | +0.004 (+0.26%) | 684,800 |
20 Sep 2017 | CNY | 1.515 | 1.518 | 1.515 | 1.518 | 1.518 | +0.003 (+0.20%) | 721,600 |
19 Sep 2017 | CNY | 1.511 | 1.515 | 1.511 | 1.515 | 1.515 | +0.003 (+0.20%) | 506,900 |
18 Sep 2017 | CNY | 1.509 | 1.515 | 1.509 | 1.512 | 1.512 | +0.005 (+0.33%) | 954,000 |
15 Sep 2017 | CNY | 1.501 | 1.51 | 1.501 | 1.507 | 1.507 | +0.002 (+0.13%) | 1,337,300 |
14 Sep 2017 | CNY | 1.504 | 1.507 | 1.5 | 1.505 | 1.505 | +0.002 (+0.13%) | 2,682,100 |
13 Sep 2017 | CNY | 1.505 | 1.505 | 1.501 | 1.503 | 1.503 | 0.0 (0.0%) | 358,500 |
12 Sep 2017 | CNY | 1.503 | 1.515 | 1.502 | 1.503 | 1.503 | +0.008 (+0.54%) | 2,494,900 |
11 Sep 2017 | CNY | 1.495 | 1.5 | 1.495 | 1.495 | 1.495 | +0.002 (+0.13%) | 735,900 |
8 Sep 2017 | CNY | 1.497 | 1.498 | 1.493 | 1.493 | 1.493 | -0.002 (-0.13%) | 957,800 |
7 Sep 2017 | CNY | 1.497 | 1.497 | 1.492 | 1.495 | 1.495 | -0.002 (-0.13%) | 434,100 |
6 Sep 2017 | CNY | 1.497 | 1.497 | 1.49 | 1.497 | 1.497 | -0.003 (-0.20%) | 788,400 |
5 Sep 2017 | CNY | 1.503 | 1.503 | 1.498 | 1.5 | 1.5 | -0.003 (-0.20%) | 776,200 |