Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | CNY | 0.788 | 0.788 | 0.763 | 0.776 | 0.776 | -0.016 (-2.02%) | 80,212 |
4 Jul 2018 | CNY | 0.802 | 0.802 | 0.792 | 0.792 | 0.792 | -0.023 (-2.82%) | 16,200 |
3 Jul 2018 | CNY | 0.777 | 0.815 | 0.777 | 0.815 | 0.815 | +0.015 (+1.88%) | 14,200 |
2 Jul 2018 | CNY | 0.787 | 0.8 | 0.787 | 0.8 | 0.8 | -0.004 (-0.50%) | 10,300 |
29 Jun 2018 | CNY | 0.779 | 0.804 | 0.771 | 0.804 | 0.804 | +0.019 (+2.42%) | 34,603 |
27 Jun 2018 | CNY | 0.765 | 0.788 | 0.765 | 0.785 | 0.785 | +0.005 (+0.64%) | 8,200 |
26 Jun 2018 | CNY | 0.755 | 0.802 | 0.755 | 0.78 | 0.78 | +0.004 (+0.52%) | 155,528 |
25 Jun 2018 | CNY | 0.775 | 0.778 | 0.769 | 0.776 | 0.776 | 0.0 (0.0%) | 27,800 |
22 Jun 2018 | CNY | 0.735 | 0.777 | 0.735 | 0.776 | 0.776 | +0.001 (+0.13%) | 26,700 |
21 Jun 2018 | CNY | 0.801 | 0.801 | 0.775 | 0.775 | 0.775 | -0.026 (-3.25%) | 25,400 |
20 Jun 2018 | CNY | 0.795 | 0.806 | 0.768 | 0.801 | 0.801 | +0.006 (+0.75%) | 134,500 |
19 Jun 2018 | CNY | 0.826 | 0.826 | 0.788 | 0.795 | 0.795 | -0.051 (-6.03%) | 38,300 |
15 Jun 2018 | CNY | 0.9 | 0.9 | 0.838 | 0.846 | 0.846 | -0.023 (-2.65%) | 31,900 |
14 Jun 2018 | CNY | 0.86 | 0.869 | 0.86 | 0.869 | 0.869 | +0.004 (+0.46%) | 8,101 |
13 Jun 2018 | CNY | 0.852 | 0.872 | 0.852 | 0.865 | 0.865 | -0.013 (-1.48%) | 13,900 |
12 Jun 2018 | CNY | 0.847 | 0.878 | 0.827 | 0.878 | 0.878 | 0.0 (0.0%) | 28,000 |
8 Jun 2018 | CNY | 0.88 | 0.88 | 0.872 | 0.878 | 0.878 | -0.005 (-0.57%) | 3,200 |
7 Jun 2018 | CNY | 0.875 | 0.89 | 0.875 | 0.883 | 0.883 | -0.007 (-0.79%) | 4,503 |
6 Jun 2018 | CNY | 0.89 | 0.89 | 0.879 | 0.89 | 0.89 | 0.0 (0.0%) | 800 |
5 Jun 2018 | CNY | 0.877 | 0.89 | 0.866 | 0.89 | 0.89 | +0.003 (+0.34%) | 12,701 |
4 Jun 2018 | CNY | 0.897 | 0.897 | 0.852 | 0.887 | 0.887 | -0.019 (-2.10%) | 31,800 |
1 Jun 2018 | CNY | 0.885 | 0.906 | 0.865 | 0.906 | 0.906 | +0.003 (+0.33%) | 18,000 |
31 May 2018 | CNY | 0.84 | 0.903 | 0.84 | 0.903 | 0.903 | +0.017 (+1.92%) | 35,157 |
30 May 2018 | CNY | 0.9 | 0.901 | 0.886 | 0.886 | 0.886 | -0.016 (-1.77%) | 27,300 |
29 May 2018 | CNY | 0.901 | 0.908 | 0.901 | 0.902 | 0.902 | -0.004 (-0.44%) | 35,600 |
28 May 2018 | CNY | 0.91 | 0.91 | 0.901 | 0.906 | 0.906 | -0.009 (-0.98%) | 28,600 |
25 May 2018 | CNY | 0.927 | 0.927 | 0.915 | 0.915 | 0.915 | -0.016 (-1.72%) | 6,000 |
24 May 2018 | CNY | 0.925 | 0.931 | 0.925 | 0.931 | 0.931 | 0.0 (0.0%) | 503 |
23 May 2018 | CNY | 0.943 | 0.943 | 0.931 | 0.931 | 0.931 | -0.018 (-1.90%) | 212,400 |
22 May 2018 | CNY | 0.927 | 0.949 | 0.927 | 0.949 | 0.949 | +0.002 (+0.21%) | 81,900 |