Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2016 | CNY | 1.79 | 1.81 | 1.733 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,324,300 |
8 Dec 2016 | CNY | 1.88 | 1.925 | 1.798 | 1.8 | 1.8 | -0.03 (-1.64%) | 5,415,580 |
7 Dec 2016 | CNY | 1.783 | 1.839 | 1.783 | 1.83 | 1.83 | +0.051 (+2.87%) | 2,845,900 |
6 Dec 2016 | CNY | 1.754 | 1.845 | 1.754 | 1.779 | 1.779 | +0.044 (+2.54%) | 2,332,200 |
5 Dec 2016 | CNY | 1.68 | 1.739 | 1.676 | 1.735 | 1.735 | +0.055 (+3.27%) | 1,703,400 |
2 Dec 2016 | CNY | 1.678 | 1.682 | 1.665 | 1.68 | 1.68 | -0.003 (-0.18%) | 673,900 |
1 Dec 2016 | CNY | 1.666 | 1.685 | 1.656 | 1.683 | 1.683 | +0.017 (+1.02%) | 943,900 |
30 Nov 2016 | CNY | 1.644 | 1.679 | 1.642 | 1.666 | 1.666 | +0.022 (+1.34%) | 936,100 |
29 Nov 2016 | CNY | 1.666 | 1.667 | 1.633 | 1.644 | 1.644 | -0.022 (-1.32%) | 1,823,550 |
28 Nov 2016 | CNY | 1.7 | 1.75 | 1.65 | 1.666 | 1.666 | -0.031 (-1.83%) | 2,403,900 |
25 Nov 2016 | CNY | 1.68 | 1.832 | 1.672 | 1.697 | 1.697 | +0.031 (+1.86%) | 3,167,400 |
24 Nov 2016 | CNY | 1.594 | 1.688 | 1.594 | 1.666 | 1.666 | +0.071 (+4.45%) | 2,199,000 |
23 Nov 2016 | CNY | 1.58 | 1.598 | 1.58 | 1.595 | 1.595 | +0.016 (+1.01%) | 7,383,200 |
22 Nov 2016 | CNY | 1.559 | 1.581 | 1.559 | 1.579 | 1.579 | +0.021 (+1.35%) | 1,136,800 |
21 Nov 2016 | CNY | 1.56 | 1.57 | 1.552 | 1.558 | 1.558 | -0.002 (-0.13%) | 499,200 |
18 Nov 2016 | CNY | 1.561 | 1.57 | 1.551 | 1.56 | 1.56 | +0.011 (+0.71%) | 19,806,600 |
17 Nov 2016 | CNY | 1.539 | 1.569 | 1.532 | 1.549 | 1.549 | +0.01 (+0.65%) | 444,000 |
16 Nov 2016 | CNY | 1.501 | 1.584 | 1.501 | 1.539 | 1.539 | +0.04 (+2.67%) | 1,724,400 |
15 Nov 2016 | CNY | 1.497 | 1.506 | 1.495 | 1.499 | 1.499 | +0.004 (+0.27%) | 547,900 |
14 Nov 2016 | CNY | 1.497 | 1.503 | 1.49 | 1.495 | 1.495 | -0.002 (-0.13%) | 715,300 |
11 Nov 2016 | CNY | 1.503 | 1.503 | 1.477 | 1.497 | 1.497 | -0.006 (-0.40%) | 559,300 |
10 Nov 2016 | CNY | 1.5 | 1.518 | 1.487 | 1.503 | 1.503 | +0.032 (+2.18%) | 1,417,100 |
9 Nov 2016 | CNY | 1.516 | 1.523 | 1.441 | 1.471 | 1.471 | -0.044 (-2.90%) | 2,665,400 |
8 Nov 2016 | CNY | 1.511 | 1.54 | 1.505 | 1.515 | 1.515 | +0.01 (+0.66%) | 1,557,200 |
7 Nov 2016 | CNY | 1.485 | 1.507 | 1.476 | 1.505 | 1.505 | +0.017 (+1.14%) | 839,900 |
4 Nov 2016 | CNY | 1.497 | 1.498 | 1.481 | 1.488 | 1.488 | -0.01 (-0.67%) | 426,600 |
3 Nov 2016 | CNY | 1.506 | 1.506 | 1.481 | 1.498 | 1.498 | -0.007 (-0.47%) | 362,900 |
2 Nov 2016 | CNY | 1.512 | 1.562 | 1.503 | 1.505 | 1.505 | -0.008 (-0.53%) | 367,800 |
1 Nov 2016 | CNY | 1.51 | 1.517 | 1.51 | 1.513 | 1.513 | +0.003 (+0.20%) | 447,900 |
31 Oct 2016 | CNY | 1.506 | 1.515 | 1.495 | 1.51 | 1.51 | +0.004 (+0.27%) | 431,000 |