Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | CNY | 0.927 | 0.947 | 0.927 | 0.947 | 0.947 | -0.002 (-0.21%) | 59,102 |
18 May 2018 | CNY | 0.926 | 0.95 | 0.926 | 0.949 | 0.949 | +0.021 (+2.26%) | 46,902 |
17 May 2018 | CNY | 0.93 | 0.93 | 0.928 | 0.928 | 0.928 | +0.002 (+0.22%) | 1,900 |
16 May 2018 | CNY | 0.927 | 0.937 | 0.926 | 0.926 | 0.926 | -0.005 (-0.54%) | 157,408 |
15 May 2018 | CNY | 0.921 | 0.931 | 0.921 | 0.931 | 0.931 | +0.001 (+0.11%) | 10,100 |
14 May 2018 | CNY | 0.92 | 0.936 | 0.92 | 0.93 | 0.93 | -0.008 (-0.85%) | 13,600 |
11 May 2018 | CNY | 0.945 | 0.945 | 0.935 | 0.938 | 0.938 | -0.007 (-0.74%) | 16,207 |
10 May 2018 | CNY | 0.937 | 0.945 | 0.934 | 0.945 | 0.945 | +0.006 (+0.64%) | 44,200 |
9 May 2018 | CNY | 0.932 | 0.939 | 0.932 | 0.939 | 0.939 | -0.013 (-1.37%) | 47,000 |
8 May 2018 | CNY | 0.936 | 0.952 | 0.93 | 0.952 | 0.952 | +0.014 (+1.49%) | 174,102 |
7 May 2018 | CNY | 0.906 | 0.939 | 0.906 | 0.938 | 0.938 | +0.001 (+0.11%) | 80,400 |
4 May 2018 | CNY | 0.908 | 0.939 | 0.908 | 0.937 | 0.937 | +0.003 (+0.32%) | 1,200 |
3 May 2018 | CNY | 0.92 | 0.934 | 0.906 | 0.934 | 0.934 | -0.011 (-1.16%) | 36,700 |
26 Apr 2018 | CNY | 0.931 | 0.945 | 0.931 | 0.945 | 0.945 | +0.012 (+1.29%) | 20,300 |
25 Apr 2018 | CNY | 0.93 | 0.946 | 0.93 | 0.933 | 0.933 | -0.002 (-0.21%) | 38,602 |
24 Apr 2018 | CNY | 0.921 | 0.95 | 0.91 | 0.935 | 0.935 | +0.011 (+1.19%) | 22,100 |
23 Apr 2018 | CNY | 0.931 | 0.931 | 0.924 | 0.924 | 0.924 | -0.011 (-1.18%) | 34,900 |
20 Apr 2018 | CNY | 0.929 | 0.935 | 0.929 | 0.935 | 0.935 | -0.015 (-1.58%) | 37,503 |
19 Apr 2018 | CNY | 0.945 | 0.95 | 0.942 | 0.95 | 0.95 | +0.005 (+0.53%) | 205,000 |
18 Apr 2018 | CNY | 0.94 | 0.945 | 0.924 | 0.945 | 0.945 | -0.015 (-1.56%) | 218,700 |
17 Apr 2018 | CNY | 0.964 | 0.964 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 75,000 |
16 Apr 2018 | CNY | 0.96 | 0.979 | 0.96 | 0.965 | 0.965 | -0.002 (-0.21%) | 1,555,400 |
12 Apr 2018 | CNY | 0.973 | 0.979 | 0.964 | 0.967 | 0.967 | -0.008 (-0.82%) | 544,500 |
11 Apr 2018 | CNY | 0.95 | 0.975 | 0.95 | 0.975 | 0.975 | +0.018 (+1.88%) | 1,343,789 |
10 Apr 2018 | CNY | 0.941 | 0.959 | 0.941 | 0.957 | 0.957 | -0.003 (-0.31%) | 84,489 |
9 Apr 2018 | CNY | 0.941 | 0.96 | 0.941 | 0.96 | 0.96 | -0.01 (-1.03%) | 250,400 |
4 Apr 2018 | CNY | 0.964 | 0.97 | 0.964 | 0.97 | 0.97 | 0.0 (0.0%) | 32,000 |
3 Apr 2018 | CNY | 0.972 | 0.978 | 0.954 | 0.97 | 0.97 | -0.024 (-2.41%) | 101,204 |
2 Apr 2018 | CNY | 0.954 | 0.994 | 0.954 | 0.994 | 0.994 | +0.021 (+2.16%) | 91,403 |
30 Mar 2018 | CNY | 0.953 | 0.973 | 0.953 | 0.973 | 0.973 | +0.019 (+1.99%) | 31,802 |