Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | CNY | 1.445 | 1.46 | 1.445 | 1.451 | 1.451 | +0.006 (+0.42%) | 401,900 |
6 Sep 2016 | CNY | 1.419 | 1.45 | 1.419 | 1.445 | 1.445 | +0.026 (+1.83%) | 446,900 |
5 Sep 2016 | CNY | 1.404 | 1.419 | 1.404 | 1.419 | 1.419 | +0.015 (+1.07%) | 303,700 |
2 Sep 2016 | CNY | 1.405 | 1.405 | 1.399 | 1.404 | 1.404 | +0.003 (+0.21%) | 179,500 |
1 Sep 2016 | CNY | 1.405 | 1.406 | 1.4 | 1.401 | 1.401 | -0.004 (-0.28%) | 312,200 |
31 Aug 2016 | CNY | 1.398 | 1.406 | 1.392 | 1.405 | 1.405 | +0.007 (+0.50%) | 299,250 |
30 Aug 2016 | CNY | 1.382 | 1.4 | 1.382 | 1.398 | 1.398 | +0.016 (+1.16%) | 527,800 |
29 Aug 2016 | CNY | 1.385 | 1.385 | 1.374 | 1.382 | 1.382 | -0.003 (-0.22%) | 100,100 |
26 Aug 2016 | CNY | 1.386 | 1.387 | 1.384 | 1.385 | 1.385 | +0.001 (+0.07%) | 134,400 |
25 Aug 2016 | CNY | 1.387 | 1.387 | 1.376 | 1.384 | 1.384 | -0.003 (-0.22%) | 210,400 |
24 Aug 2016 | CNY | 1.38 | 1.387 | 1.376 | 1.387 | 1.387 | +0.007 (+0.51%) | 273,600 |
23 Aug 2016 | CNY | 1.38 | 1.38 | 1.374 | 1.38 | 1.38 | 0.0 (0.0%) | 187,200 |
22 Aug 2016 | CNY | 1.374 | 1.38 | 1.373 | 1.38 | 1.38 | +0.002 (+0.15%) | 291,800 |
19 Aug 2016 | CNY | 1.388 | 1.388 | 1.373 | 1.378 | 1.378 | +0.002 (+0.15%) | 373,850 |
18 Aug 2016 | CNY | 1.374 | 1.383 | 1.374 | 1.376 | 1.376 | +0.002 (+0.15%) | 477,200 |
17 Aug 2016 | CNY | 1.38 | 1.383 | 1.37 | 1.374 | 1.374 | -0.012 (-0.87%) | 1,034,850 |
16 Aug 2016 | CNY | 1.41 | 1.413 | 1.383 | 1.386 | 1.386 | -0.004 (-0.29%) | 561,850 |
15 Aug 2016 | CNY | 1.389 | 1.398 | 1.388 | 1.39 | 1.39 | +0.002 (+0.14%) | 595,400 |
12 Aug 2016 | CNY | 1.398 | 1.405 | 1.38 | 1.388 | 1.388 | -0.006 (-0.43%) | 508,400 |
11 Aug 2016 | CNY | 1.407 | 1.407 | 1.39 | 1.394 | 1.394 | -0.006 (-0.43%) | 820,200 |
10 Aug 2016 | CNY | 1.405 | 1.409 | 1.4 | 1.4 | 1.4 | -0.004 (-0.28%) | 358,100 |
9 Aug 2016 | CNY | 1.403 | 1.404 | 1.396 | 1.404 | 1.404 | 0.0 (0.0%) | 377,000 |
8 Aug 2016 | CNY | 1.409 | 1.409 | 1.392 | 1.404 | 1.404 | +0.017 (+1.23%) | 478,800 |
5 Aug 2016 | CNY | 1.39 | 1.392 | 1.385 | 1.387 | 1.387 | -0.003 (-0.22%) | 392,300 |
4 Aug 2016 | CNY | 1.398 | 1.4 | 1.388 | 1.39 | 1.39 | -0.005 (-0.36%) | 314,900 |
3 Aug 2016 | CNY | 1.404 | 1.404 | 1.392 | 1.395 | 1.395 | -0.025 (-1.76%) | 398,300 |
2 Aug 2016 | CNY | 1.411 | 1.421 | 1.403 | 1.42 | 1.42 | +0.011 (+0.78%) | 300,500 |
1 Aug 2016 | CNY | 1.42 | 1.424 | 1.402 | 1.409 | 1.409 | -0.01 (-0.70%) | 701,100 |
29 Jul 2016 | CNY | 1.383 | 1.419 | 1.382 | 1.419 | 1.419 | +0.038 (+2.75%) | 487,350 |
28 Jul 2016 | CNY | 1.392 | 1.392 | 1.378 | 1.381 | 1.381 | -0.011 (-0.79%) | 473,300 |