Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | CNY | 1.222 | 1.222 | 1.218 | 1.221 | 1.221 | +0.002 (+0.16%) | 15,081,900 |
3 Nov 2015 | CNY | 1.213 | 1.219 | 1.213 | 1.219 | 1.219 | +0.014 (+1.16%) | 168,600 |
2 Nov 2015 | CNY | 1.212 | 1.212 | 1.204 | 1.205 | 1.205 | -0.007 (-0.58%) | 632,400 |
30 Oct 2015 | CNY | 1.21 | 1.212 | 1.209 | 1.212 | 1.212 | +0.001 (+0.08%) | 259,900 |
29 Oct 2015 | CNY | 1.22 | 1.22 | 1.21 | 1.211 | 1.211 | +0.011 (+0.92%) | 341,800 |
28 Oct 2015 | CNY | 1.196 | 1.202 | 1.196 | 1.2 | 1.2 | -0.001 (-0.08%) | 221,300 |
27 Oct 2015 | CNY | 1.2 | 1.205 | 1.198 | 1.201 | 1.201 | +0.002 (+0.17%) | 687,700 |
26 Oct 2015 | CNY | 1.211 | 1.211 | 1.199 | 1.199 | 1.199 | +0.008 (+0.67%) | 765,500 |
23 Oct 2015 | CNY | 1.179 | 1.195 | 1.179 | 1.191 | 1.191 | +0.02 (+1.71%) | 1,763,100 |
22 Oct 2015 | CNY | 1.175 | 1.175 | 1.163 | 1.171 | 1.171 | -0.003 (-0.26%) | 243,700 |
21 Oct 2015 | CNY | 1.179 | 1.18 | 1.173 | 1.174 | 1.174 | -0.004 (-0.34%) | 1,309,400 |
20 Oct 2015 | CNY | 1.178 | 1.18 | 1.177 | 1.178 | 1.178 | +0.005 (+0.43%) | 899,700 |
19 Oct 2015 | CNY | 1.18 | 1.18 | 1.171 | 1.173 | 1.173 | +0.005 (+0.43%) | 1,002,400 |
16 Oct 2015 | CNY | 1.166 | 1.174 | 1.166 | 1.168 | 1.168 | +0.009 (+0.78%) | 892,400 |
15 Oct 2015 | CNY | 1.156 | 1.159 | 1.153 | 1.159 | 1.159 | +0.001 (+0.09%) | 1,320,400 |
14 Oct 2015 | CNY | 1.15 | 1.159 | 1.15 | 1.158 | 1.158 | -0.005 (-0.43%) | 253,000 |
13 Oct 2015 | CNY | 1.164 | 1.167 | 1.161 | 1.163 | 1.163 | -0.003 (-0.26%) | 692,100 |
12 Oct 2015 | CNY | 1.165 | 1.166 | 1.164 | 1.166 | 1.166 | +0.005 (+0.43%) | 371,400 |
9 Oct 2015 | CNY | 1.157 | 1.166 | 1.156 | 1.161 | 1.161 | +0.011 (+0.96%) | 962,890 |
8 Oct 2015 | CNY | 1.145 | 1.16 | 1.145 | 1.15 | 1.15 | +0.045 (+4.07%) | 2,024,400 |
30 Sep 2015 | CNY | 1.119 | 1.119 | 1.095 | 1.105 | 1.105 | +0.008 (+0.73%) | 1,939,000 |
29 Sep 2015 | CNY | 1.105 | 1.105 | 1.094 | 1.097 | 1.097 | -0.031 (-2.75%) | 924,800 |
28 Sep 2015 | CNY | 1.128 | 1.13 | 1.127 | 1.128 | 1.128 | -0.004 (-0.35%) | 219,500 |
25 Sep 2015 | CNY | 1.131 | 1.132 | 1.127 | 1.132 | 1.132 | -0.001 (-0.09%) | 573,900 |
24 Sep 2015 | CNY | 1.133 | 1.134 | 1.131 | 1.133 | 1.133 | -0.001 (-0.09%) | 649,600 |
23 Sep 2015 | CNY | 1.136 | 1.136 | 1.123 | 1.134 | 1.134 | -0.014 (-1.22%) | 2,033,500 |
22 Sep 2015 | CNY | 1.146 | 1.148 | 1.143 | 1.148 | 1.148 | +0.007 (+0.61%) | 803,500 |
21 Sep 2015 | CNY | 1.143 | 1.143 | 1.134 | 1.141 | 1.141 | -0.018 (-1.55%) | 1,145,795 |
18 Sep 2015 | CNY | 1.16 | 1.16 | 1.156 | 1.159 | 1.159 | -0.005 (-0.43%) | 158,300 |
17 Sep 2015 | CNY | 1.16 | 1.164 | 1.16 | 1.164 | 1.164 | +0.011 (+0.95%) | 814,095 |