Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | CNY | 1.211 | 1.219 | 1.211 | 1.212 | 1.212 | +0.009 (+0.75%) | 660,300 |
15 Dec 2015 | CNY | 1.198 | 1.204 | 1.198 | 1.203 | 1.203 | +0.005 (+0.42%) | 1,947,000 |
14 Dec 2015 | CNY | 1.2 | 1.2 | 1.189 | 1.198 | 1.198 | -0.017 (-1.40%) | 944,300 |
11 Dec 2015 | CNY | 1.212 | 1.218 | 1.212 | 1.215 | 1.215 | +0.003 (+0.25%) | 188,000 |
10 Dec 2015 | CNY | 1.214 | 1.214 | 1.209 | 1.212 | 1.212 | -0.006 (-0.49%) | 1,450,400 |
9 Dec 2015 | CNY | 1.215 | 1.218 | 1.212 | 1.218 | 1.218 | -0.003 (-0.25%) | 503,800 |
8 Dec 2015 | CNY | 1.222 | 1.224 | 1.22 | 1.221 | 1.221 | -0.006 (-0.49%) | 628,700 |
7 Dec 2015 | CNY | 1.225 | 1.23 | 1.225 | 1.227 | 1.227 | +0.02 (+1.66%) | 283,600 |
4 Dec 2015 | CNY | 1.21 | 1.21 | 1.202 | 1.207 | 1.207 | -0.018 (-1.47%) | 3,086,200 |
3 Dec 2015 | CNY | 1.231 | 1.231 | 1.22 | 1.225 | 1.225 | -0.012 (-0.97%) | 1,061,800 |
2 Dec 2015 | CNY | 1.235 | 1.238 | 1.235 | 1.237 | 1.237 | +0.009 (+0.73%) | 789,200 |
1 Dec 2015 | CNY | 1.218 | 1.23 | 1.218 | 1.228 | 1.228 | -0.002 (-0.16%) | 2,100,900 |
30 Nov 2015 | CNY | 1.224 | 1.233 | 1.221 | 1.23 | 1.23 | +0.006 (+0.49%) | 2,109,600 |
27 Nov 2015 | CNY | 1.23 | 1.231 | 1.222 | 1.224 | 1.224 | -0.001 (-0.08%) | 622,600 |
26 Nov 2015 | CNY | 1.222 | 1.226 | 1.221 | 1.225 | 1.225 | +0.003 (+0.25%) | 446,500 |
25 Nov 2015 | CNY | 1.222 | 1.226 | 1.222 | 1.222 | 1.222 | -0.001 (-0.08%) | 319,600 |
24 Nov 2015 | CNY | 1.225 | 1.225 | 1.22 | 1.223 | 1.223 | -0.002 (-0.16%) | 791,800 |
23 Nov 2015 | CNY | 1.23 | 1.23 | 1.224 | 1.225 | 1.225 | +0.002 (+0.16%) | 575,600 |
20 Nov 2015 | CNY | 1.221 | 1.224 | 1.219 | 1.223 | 1.223 | +0.004 (+0.33%) | 492,100 |
19 Nov 2015 | CNY | 1.201 | 1.223 | 1.201 | 1.219 | 1.219 | +0.023 (+1.92%) | 1,883,099 |
18 Nov 2015 | CNY | 1.197 | 1.201 | 1.196 | 1.196 | 1.196 | -0.006 (-0.50%) | 202,200 |
17 Nov 2015 | CNY | 1.193 | 1.202 | 1.193 | 1.202 | 1.202 | +0.023 (+1.95%) | 2,011,000 |
16 Nov 2015 | CNY | 1.18 | 1.18 | 1.167 | 1.179 | 1.179 | -0.014 (-1.17%) | 1,328,890 |
13 Nov 2015 | CNY | 1.2 | 1.2 | 1.19 | 1.193 | 1.193 | -0.017 (-1.40%) | 955,700 |
12 Nov 2015 | CNY | 1.214 | 1.214 | 1.207 | 1.21 | 1.21 | +0.001 (+0.08%) | 182,500 |
11 Nov 2015 | CNY | 1.209 | 1.214 | 1.209 | 1.209 | 1.209 | 0.0 (0.0%) | 177,400 |
10 Nov 2015 | CNY | 1.213 | 1.213 | 1.202 | 1.209 | 1.209 | -0.012 (-0.98%) | 743,600 |
9 Nov 2015 | CNY | 1.218 | 1.221 | 1.216 | 1.221 | 1.221 | +0.003 (+0.25%) | 1,863,500 |
6 Nov 2015 | CNY | 1.22 | 1.22 | 1.216 | 1.218 | 1.218 | -0.002 (-0.16%) | 391,400 |
5 Nov 2015 | CNY | 1.222 | 1.222 | 1.217 | 1.22 | 1.22 | -0.001 (-0.08%) | 791,590 |