Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | CNY | 0.996 | 0.996 | 0.926 | 0.954 | 0.954 | -0.009 (-0.93%) | 356,400 |
28 Mar 2018 | CNY | 0.965 | 0.976 | 0.961 | 0.963 | 0.963 | -0.002 (-0.21%) | 145,800 |
27 Mar 2018 | CNY | 0.966 | 0.981 | 0.965 | 0.965 | 0.965 | +0.034 (+3.65%) | 68,500 |
26 Mar 2018 | CNY | 0.93 | 0.931 | 0.921 | 0.931 | 0.931 | +0.002 (+0.22%) | 4,400 |
23 Mar 2018 | CNY | 0.94 | 0.952 | 0.924 | 0.929 | 0.929 | -0.039 (-4.03%) | 61,000 |
21 Mar 2018 | CNY | 0.982 | 0.983 | 0.968 | 0.968 | 0.968 | -0.014 (-1.43%) | 149,800 |
20 Mar 2018 | CNY | 0.963 | 0.982 | 0.963 | 0.982 | 0.982 | +0.007 (+0.72%) | 49,100 |
19 Mar 2018 | CNY | 0.968 | 0.975 | 0.968 | 0.975 | 0.975 | +0.01 (+1.04%) | 16,700 |
16 Mar 2018 | CNY | 0.976 | 0.977 | 0.965 | 0.965 | 0.965 | +0.001 (+0.10%) | 5,200 |
15 Mar 2018 | CNY | 0.964 | 0.989 | 0.964 | 0.964 | 0.964 | -0.015 (-1.53%) | 24,199 |
14 Mar 2018 | CNY | 0.986 | 0.99 | 0.979 | 0.979 | 0.979 | 0.0 (0.0%) | 94,900 |
13 Mar 2018 | CNY | 0.976 | 1 | 0.976 | 0.979 | 0.979 | -0.018 (-1.81%) | 152,400 |
12 Mar 2018 | CNY | 0.991 | 1.003 | 0.991 | 0.997 | 0.997 | +0.012 (+1.22%) | 44,808 |
9 Mar 2018 | CNY | 0.987 | 0.987 | 0.955 | 0.985 | 0.985 | +0.015 (+1.55%) | 27,601 |
8 Mar 2018 | CNY | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.019 (+2.00%) | 100 |
7 Mar 2018 | CNY | 0.958 | 0.959 | 0.951 | 0.951 | 0.951 | -0.01 (-1.04%) | 34,800 |
6 Mar 2018 | CNY | 0.97 | 0.973 | 0.961 | 0.961 | 0.961 | +0.001 (+0.10%) | 50,600 |
5 Mar 2018 | CNY | 0.96 | 0.961 | 0.96 | 0.96 | 0.96 | +0.005 (+0.52%) | 90,200 |
2 Mar 2018 | CNY | 0.947 | 0.956 | 0.946 | 0.955 | 0.955 | +0.01 (+1.06%) | 20,200 |
1 Mar 2018 | CNY | 0.93 | 0.945 | 0.93 | 0.945 | 0.945 | +0.017 (+1.83%) | 40,001 |
28 Feb 2018 | CNY | 0.928 | 0.929 | 0.928 | 0.928 | 0.928 | -0.003 (-0.32%) | 15,400 |
26 Feb 2018 | CNY | 0.9 | 0.931 | 0.9 | 0.931 | 0.931 | +0.032 (+3.56%) | 18,500 |
23 Feb 2018 | CNY | 0.909 | 0.91 | 0.899 | 0.899 | 0.899 | +0.001 (+0.11%) | 15,900 |
22 Feb 2018 | CNY | 0.88 | 0.911 | 0.88 | 0.898 | 0.898 | +0.008 (+0.90%) | 5,000 |
13 Feb 2018 | CNY | 0.902 | 0.902 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 7,300 |
12 Feb 2018 | CNY | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.001 (-0.11%) | 11,200 |
9 Feb 2018 | CNY | 0.881 | 0.881 | 0.88 | 0.881 | 0.881 | -0.014 (-1.56%) | 93,603 |
8 Feb 2018 | CNY | 0.881 | 0.903 | 0.881 | 0.895 | 0.895 | +0.004 (+0.45%) | 49,900 |
7 Feb 2018 | CNY | 0.905 | 0.905 | 0.89 | 0.891 | 0.891 | -0.02 (-2.20%) | 129,901 |
6 Feb 2018 | CNY | 0.94 | 0.94 | 0.91 | 0.911 | 0.911 | -0.05 (-5.20%) | 182,413 |