Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 1.554 | 1.554 | 1.521 | 1.521 | 1.521 | -0.05 (-3.18%) | 500 |
1 Sep 2017 | CNY | 1.559 | 1.571 | 1.559 | 1.571 | 1.571 | +0.025 (+1.62%) | 427 |
29 Aug 2017 | CNY | 1.56 | 1.56 | 1.546 | 1.546 | 1.546 | -0.07 (-4.33%) | 2,500 |
28 Aug 2017 | CNY | 1.548 | 1.616 | 1.548 | 1.616 | 1.616 | +0.09 (+5.90%) | 50 |
18 Aug 2017 | CNY | 1.532 | 1.546 | 1.526 | 1.526 | 1.526 | -0.018 (-1.17%) | 2,900 |
9 Aug 2017 | CNY | 1.52 | 1.544 | 1.52 | 1.544 | 1.544 | +0.024 (+1.58%) | 425 |
7 Aug 2017 | CNY | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.035 (+2.36%) | 160 |
19 Jun 2017 | CNY | 1.478 | 1.485 | 1.478 | 1.485 | 1.485 | -0.027 (-1.79%) | 2,500 |
13 Jun 2017 | CNY | 1.488 | 1.512 | 1.488 | 1.512 | 1.512 | +0.006 (+0.40%) | 240 |
7 Jun 2017 | CNY | 1.487 | 1.506 | 1.487 | 1.506 | 1.506 | +0.003 (+0.20%) | 1,050 |
6 Jun 2017 | CNY | 1.503 | 1.506 | 1.501 | 1.503 | 1.503 | +0.041 (+2.80%) | 260 |
1 Jun 2017 | CNY | 1.453 | 1.477 | 1.453 | 1.462 | 1.462 | -0.063 (-4.13%) | 2,000 |
30 May 2017 | CNY | 1.463 | 1.525 | 1.463 | 1.525 | 1.525 | +0.03 (+2.01%) | 1,000 |
22 May 2017 | CNY | 1.473 | 1.502 | 1.473 | 1.495 | 1.495 | +0.048 (+3.32%) | 300 |
18 May 2017 | CNY | 1.48 | 1.48 | 1.447 | 1.447 | 1.447 | -0.059 (-3.92%) | 5,000 |
15 May 2017 | CNY | 1.479 | 1.506 | 1.479 | 1.506 | 1.506 | -0.021 (-1.38%) | 350 |
24 Apr 2017 | CNY | 1.544 | 1.548 | 1.527 | 1.527 | 1.527 | -0.01 (-0.65%) | 200 |
20 Apr 2017 | CNY | 1.537 | 1.537 | 1.537 | 1.537 | 1.537 | -0.018 (-1.16%) | 150 |
18 Apr 2017 | CNY | 1.546 | 1.555 | 1.546 | 1.555 | 1.555 | +0.005 (+0.32%) | 60 |
13 Apr 2017 | CNY | 1.551 | 1.553 | 1.547 | 1.55 | 1.55 | +0.013 (+0.85%) | 1,000 |
12 Apr 2017 | CNY | 1.547 | 1.559 | 1.537 | 1.537 | 1.537 | -0.018 (-1.16%) | 1,000 |
6 Apr 2017 | CNY | 1.542 | 1.559 | 1.542 | 1.555 | 1.555 | +0.008 (+0.52%) | 100 |
3 Apr 2017 | CNY | 1.541 | 1.551 | 1.54 | 1.547 | 1.547 | -0.002 (-0.13%) | 200 |
31 Mar 2017 | CNY | 1.554 | 1.59 | 1.547 | 1.549 | 1.549 | +0.009 (+0.58%) | 3,000 |
30 Mar 2017 | CNY | 1.556 | 1.592 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 650 |
29 Mar 2017 | CNY | 1.561 | 1.612 | 1.54 | 1.54 | 1.54 | -0.008 (-0.52%) | 1,000 |
17 Mar 2017 | CNY | 1.59 | 1.59 | 1.548 | 1.548 | 1.548 | -0.045 (-2.82%) | 12,000 |
7 Mar 2017 | CNY | 1.593 | 1.605 | 1.593 | 1.593 | 1.593 | -0.01 (-0.62%) | 700 |
2 Mar 2017 | CNY | 1.612 | 1.612 | 1.601 | 1.603 | 1.603 | +0.027 (+1.71%) | 4,500 |
27 Feb 2017 | CNY | 1.567 | 1.601 | 1.567 | 1.576 | 1.576 | +0.023 (+1.48%) | 350 |